Premium
Simply Better Brands Corp (SBBC)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.82524271845 | 1.03 | 1.13 | 1 | 168799 | 1.07924143 | CS |
| 4 | 0.1 | 10.101010101 | 0.99 | 1.13 | 0.9 | 329130 | 1.00384907 | CS |
| 12 | 0.5 | 84.7457627119 | 0.59 | 1.17 | 0.59 | 369164 | 0.84936554 | CS |
| 26 | 0.2 | 22.4719101124 | 0.89 | 1.17 | 0.52 | 365887 | 0.74016362 | CS |
| 52 | 0.87 | 395.454545455 | 0.22 | 1.17 | 0.185 | 336805 | 0.61579854 | CS |
| 156 | -3.91 | -78.2 | 5 | 5.06 | 0.175 | 209944 | 0.52338012 | CS |
| 260 | -5.71 | -83.9705882353 | 6.8 | 7.05 | 0.175 | 174201 | 0.58830124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1735684800 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1 | 1.08 | 81355 |
| 1735598400 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.04 | 181604 |
| 1735339200 | 1.09 | 0.06 | 5.83 | 1.03 | 1.1 | 1.01 | 243439 |
| 1735069200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.01 | 25654 |
| 1734993600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.99 | 199365 |
| 1734734400 | 1.01 | 0.01 | 1.00 | 0.99 | 1.02 | 0.96 | 142936 |
| 1734648000 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.98 | 253360 |
| 1734561600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 1.02 | 211964 |
| 1734475200 | 1.01 | -0.07 | -6.48 | 1.07 | 1.08 | 1.01 | 429848 |
| 1734388800 | 1.08 | 0.1 | 10.20 | 1 | 1.08 | 1 | 1354685 |
| 1734129600 | 0.98 | 0.01 | 1.03 | 1 | 1 | 0.97 | 214422 |
| 1734043200 | 0.97 | 0.06 | 6.59 | 0.94 | 0.98 | 0.92 | 277291 |
| 1733956800 | 0.91 | -0.09 | -9.00 | 0.97 | 0.99 | 0.9 | 1333711 |
| 1733870400 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.98 | 87599 |
| 1733784000 | 0.99 | 0.02 | 2.06 | 1 | 1.03 | 0.96 | 159641 |
| 1733524800 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.93 | 160554 |
| 1733438400 | 0.98 | -0.02 | -2.00 | 0.99 | 1.05 | 0.97 | 237781 |
| 1733352000 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.98 | 250239 |
| 1733265600 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.03 | 293399 |
| 1733179200 | 1.04 | 0.02 | 1.96 | 1.1 | 1.17 | 1.03 | 608160 |
| 1732920000 | 1.02 | 0 | 0.00 | 1.02 | 1.1 | 0.97 | 792146 |
| 1732833600 | 1.02 | 0.07 | 7.37 | 0.99 | 1.02 | 0.96 | 308930 |
| 1732747200 | 0.95 | 0.02 | 2.15 | 0.93 | 0.99 | 0.92 | 543688 |
| 1732660800 | 0.93 | -0.03 | -3.13 | 0.94 | 0.98 | 0.91 | 453790 |
| 1732574400 | 0.96 | 0.01 | 1.05 | 0.96 | 1.05 | 0.92 | 712989 |
| 1732315200 | 0.95 | 0.11 | 13.10 | 0.86 | 0.95 | 0.84 | 287869 |
| 1732228800 | 0.84 | 0.0200001 | 2.44 | 0.85 | 0.87 | 0.84 | 409877 |
| 1732142400 | 0.8199999 | 0.0499999 | 6.49 | 0.78 | 0.84 | 0.74 | 1676320 |
| 1732056000 | 0.77 | 0.13 | 20.31 | 0.75 | 0.81 | 0.75 | 1924833 |
| 1731969600 | 0.64 | -0.03 | -4.48 | 0.71 | 0.71 | 0.63 | 304704 |
| 1731710400 | 0.67 | 0.04 | 6.35 | 0.64 | 0.67 | 0.63 | 99850 |
| 1731624000 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 50644 |
| 1731537600 | 0.64 | 0.02 | 3.23 | 0.65 | 0.65 | 0.63 | 58000 |
| 1731451200 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.6 | 83417 |
| 1731364800 | 0.62 | 0.03 | 5.08 | 0.59 | 0.63 | 0.59 | 240805 |
| 1731105600 | 0.59 | -0.05 | -7.81 | 0.64 | 0.64 | 0.59 | 78638 |
| 1731019200 | 0.64 | 0.04 | 6.67 | 0.6 | 0.64 | 0.6 | 262100 |
| 1730932800 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.59 | 302394 |
| 1730846400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.59 | 120575 |
| 1730760000 | 0.6 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 54445 |
| 1730497200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 71400 |
| 1730410800 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.6 | 130000 |
| 1730324400 | 0.64 | 0.02 | 3.23 | 0.61 | 0.64 | 0.61 | 127600 |
| 1730238000 | 0.62 | -0.05 | -7.46 | 0.67 | 0.67 | 0.62 | 388864 |
| 1730151600 | 0.67 | 0.04 | 6.35 | 0.64 | 0.67 | 0.63 | 134500 |
| 1729892400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.64 | 0.62 | 93462 |
| 1729806000 | 0.62 | -0.04 | -6.06 | 0.65 | 0.65 | 0.62 | 99833 |
| 1729719600 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6899999 | 0.65 | 139100 |
| 1729633200 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 90856 |
| 1729546800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 144414 |
| 1729287600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.74 | 0.6899999 | 304223 |
| 1729201200 | 0.7 | 0.02 | 2.94 | 0.7 | 0.74 | 0.6899999 | 404511 |
| 1729114800 | 0.68 | -0.03 | -4.23 | 0.73 | 0.73 | 0.65 | 736688 |
| 1729028400 | 0.71 | 0 | 0.00 | 0.74 | 0.75 | 0.71 | 1151135 |
| 1728682800 | 0.71 | 0.04 | 5.97 | 0.65 | 0.73 | 0.64 | 377600 |
| 1728596400 | 0.67 | 0.09 | 15.52 | 0.59 | 0.67 | 0.59 | 765960 |
| 1728510000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1728423600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 113934 |
| 1728337200 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 318704 |
| 1728078000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 174289 |
| 1727991600 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.58 | 637068 |
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
