Premium
Quest PharmaTech Inc (QPT)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.025 | 200 | 0.025 | CS |
| 4 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.025 | 81714 | 0.02996737 | CS |
| 12 | -0.01 | -28.5714285714 | 0.035 | 0.04 | 0.025 | 54020 | 0.02912941 | CS |
| 26 | 0 | 0 | 0.025 | 0.04 | 0.015 | 49833 | 0.02576724 | CS |
| 52 | -0.025 | -50 | 0.05 | 0.055 | 0.015 | 34144 | 0.02745102 | CS |
| 156 | -0.065 | -72.2222222222 | 0.09 | 0.165 | 0.015 | 21557 | 0.05409905 | CS |
| 260 | -0.115 | -82.1428571429 | 0.14 | 0.32 | 0.015 | 25571 | 0.09205349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736548800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736462400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736376000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
| 1736289600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736203200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735944000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1661 |
| 1735684800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1735339200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.03 | 1227033 |
| 1735080000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734993600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 2531 |
| 1734734400 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 67200 |
| 1734648000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 5000 |
| 1734561600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734475200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733956800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1733870400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1733784000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733524800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 171000 |
| 1733438400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733265600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733179200 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 70000 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732574400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 54500 |
| 1732315200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3000 |
| 1732228800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 12050 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732056000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1800 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731710400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 210266 |
| 1731624000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 109000 |
| 1731537600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731451200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1731364800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1731105600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731019200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 129000 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 146000 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 18000 |
| 1730410800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 200000 |
| 1730324400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 207000 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 323000 |
| 1730151600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729892400 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 4000 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 4000 |
| 1729719600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729633200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729546800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729287600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4000 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1729114800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729028400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
