Premium
AI ML Innovations Inc (QB) (AIMLF)
USOTC
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 | 0.03815 | 60.2209944751 | 0.06335 | 0.1015 | 0.054 | 92023 | 0.06246738 | CS |
| 4 | 0.0455 | 81.25 | 0.056 | 0.12 | 0.054 | 539691 | 0.08179228 | CS |
| 12 | 0.0437 | 75.6055363322 | 0.0578 | 0.1541 | 0.04 | 256222 | 0.07763366 | CS |
| 26 | 0.06377 | 169.016697588 | 0.03773 | 0.1541 | 0.029 | 148377 | 0.07619701 | CS |
| 52 | 0.049 | 93.3333333333 | 0.0525 | 0.1541 | 0.029 | 125878 | 0.06552323 | CS |
| 156 | -0.0885 | -46.5789473684 | 0.19 | 0.23 | 0.029 | 84600 | 0.07266846 | CS |
| 260 | -0.4956 | -83.0011723329 | 0.5971 | 0.79 | 0.029 | 76158 | 0.10906412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.1015 | 0.0216 | 27.03 | 0.0808 | 0.1015 | 0.0808 | 44922 |
| 1735078200 | 0.0799 | 0.0138 | 20.88 | 0.077 | 0.079916 | 0.0673 | 18000 |
| 1734992400 | 0.0661 | 0.0073 | 12.41 | 0.07 | 0.07832 | 0.06415 | 116013 |
| 1734733200 | 0.0588 | -0.0006 | -1.01 | 0.0586 | 0.0661 | 0.0544 | 28694 |
| 1734646800 | 0.0594 | 0.001 | 1.71 | 0.06335 | 0.0637 | 0.054 | 205383 |
| 1734560940 | 0.0584 | -0.013 | -18.21 | 0.0703 | 0.0714 | 0.0584 | 24700 |
| 1734474360 | 0.0714 | -0.008 | -10.08 | 0.074 | 0.074 | 0.0714 | 14755 |
| 1734388140 | 0.0794 | -0.00804 | -9.19 | 0.08115 | 0.0855 | 0.06 | 137485 |
| 1734128940 | 0.08744 | -0.01966 | -18.36 | 0.1042 | 0.105 | 0.08744 | 169792 |
| 1734042480 | 0.1071 | 0.0161 | 17.69 | 0.091 | 0.12 | 0.0893 | 1620467 |
| 1733955900 | 0.091 | 0.0162 | 21.66 | 0.0697 | 0.091 | 0.06616 | 2844995 |
| 1733869200 | 0.0748 | 0.0093 | 14.20 | 0.0709999 | 0.076 | 0.07 | 804253 |
| 1733782800 | 0.0655 | -0.0045 | -6.43 | 0.064 | 0.075 | 0.058 | 1014444 |
| 1733523600 | 0.07 | 0.0025 | 3.70 | 0.06535 | 0.07 | 0.058 | 201435 |
| 1733437500 | 0.0675 | -0.0025 | -3.57 | 0.06 | 0.068 | 0.06 | 148850 |
| 1733350980 | 0.07 | 0.008 | 12.90 | 0.0644 | 0.07 | 0.056 | 84905 |
| 1733264700 | 0.062 | -0.007 | -10.14 | 0.0666 | 0.0709999 | 0.054 | 40200 |
| 1733178180 | 0.069 | 0.0019 | 2.83 | 0.0716 | 0.0716 | 0.06248 | 721384 |
| 1732918200 | 0.0671 | 0.0141 | 26.60 | 0.056 | 0.0671 | 0.054 | 1518680 |
| 1732746540 | 0.053 | 0.00825 | 18.44 | 0.0461 | 0.053 | 0.0459 | 1126842 |
| 1732659960 | 0.04475 | 0 | 0.00 | 0.04475 | 0.04475 | 0.04475 | 0 |
| 1732573560 | 0.04475 | -0.00225 | -4.79 | 0.04475 | 0.04475 | 0.04475 | 500 |
| 1732314000 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 58262 |
| 1732227900 | 0.047 | 0.00025 | 0.53 | 0.049 | 0.05 | 0.0411 | 105336 |
| 1732141740 | 0.04675 | -0.00325 | -6.50 | 0.04845 | 0.04845 | 0.0455 | 4000 |
| 1732054800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 105015 |
| 1731968640 | 0.05 | 0.00052 | 1.05 | 0.0461499 | 0.05 | 0.0461499 | 54000 |
| 1731709200 | 0.04948 | 0 | 0.00 | 0.04948 | 0.04948 | 0.04948 | 0 |
| 1731622800 | 0.04948 | 0.00168 | 3.51 | 0.049852 | 0.049852 | 0.04948 | 18201 |
| 1731536760 | 0.0478 | -0.0002 | -0.42 | 0.0471 | 0.0478 | 0.04 | 88286 |
| 1731450480 | 0.048 | -0.011 | -18.64 | 0.0528 | 0.05445 | 0.048 | 68600 |
| 1731363600 | 0.059 | -0.001 | -1.67 | 0.045 | 0.059 | 0.045 | 152832 |
| 1731104400 | 0.06 | -0.011375 | -15.94 | 0.06 | 0.06 | 0.06 | 50500 |
| 1731018540 | 0.0713749 | 0.000375 | 0.53 | 0.0688 | 0.0713749 | 0.061 | 106900 |
| 1730931600 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 10000 |
| 1730845680 | 0.0709999 | 0.0089999 | 14.52 | 0.08 | 0.08 | 0.07085 | 54000 |
| 1730755620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1730496420 | 0.062 | -0.016 | -20.51 | 0.062 | 0.0717 | 0.06 | 19770 |
| 1730409780 | 0.078 | -0.0031 | -3.82 | 0.06 | 0.078 | 0.06 | 69937 |
| 1730323680 | 0.0811 | 0 | 0.00 | 0.0811 | 0.0811 | 0.0811 | 0 |
| 1730237280 | 0.0811 | 0.0085 | 11.71 | 0.0811 | 0.0811 | 0.0811 | 3500 |
| 1730150880 | 0.0726 | 0.00505 | 7.48 | 0.0813 | 0.0813 | 0.07062 | 5180 |
| 1729891500 | 0.06755 | 0.01005 | 17.48 | 0.06755 | 0.06755 | 0.06755 | 1010 |
| 1729805160 | 0.0575 | -0.0179 | -23.74 | 0.0794 | 0.0794 | 0.0568 | 339592 |
| 1729718940 | 0.0754 | 0.0207 | 37.84 | 0.066005 | 0.0882 | 0.0573 | 64458 |
| 1729632300 | 0.0547 | -0.0523 | -48.88 | 0.07285 | 0.07944 | 0.0527 | 659450 |
| 1729545600 | 0.107 | 0.004565 | 4.46 | 0.0837 | 0.107 | 0.076055 | 64961 |
| 1729286400 | 0.102435 | -0.024615 | -19.37 | 0.0997 | 0.10247 | 0.085 | 69000 |
| 1729200000 | 0.12705 | -0.00985 | -7.20 | 0.1384 | 0.1384 | 0.1193 | 43296 |
| 1729113960 | 0.1369 | 0.0063 | 4.82 | 0.1540999 | 0.1540999 | 0.115 | 192320 |
| 1729027680 | 0.1306 | 0.01201 | 10.13 | 0.1222 | 0.14 | 0.12 | 95748 |
| 1728941220 | 0.11859 | 0.00359 | 3.12 | 0.11859 | 0.1186 | 0.115 | 54125 |
| 1728681900 | 0.115 | -0.0013 | -1.12 | 0.11305 | 0.12 | 0.11265 | 8217 |
| 1728595560 | 0.1163 | 0.00365 | 3.24 | 0.1051 | 0.1163 | 0.089 | 77893 |
| 1728508800 | 0.11265 | 0.02255 | 25.03 | 0.09 | 0.11265 | 0.09 | 19300 |
| 1728422580 | 0.0901 | 0.0125 | 16.11 | 0.083 | 0.0901 | 0.07145 | 153673 |
| 1728336000 | 0.0776 | 0.0017 | 2.24 | 0.078 | 0.08 | 0.0776 | 98420 |
| 1728077220 | 0.0759 | 0.0136 | 21.83 | 0.070125 | 0.078 | 0.070125 | 13223 |
| 1727990760 | 0.0623 | -0.0077 | -11.00 | 0.0578 | 0.0644499 | 0.05 | 65228 |
| 1727904000 | 0.07 | 0.0034 | 5.11 | 0.0717 | 0.0717 | 0.0643 | 146855 |
| 1727818140 | 0.0666 | 0.0145 | 27.83 | 0.0666 | 0.0666 | 0.0666 | 2800 |
| 1727731380 | 0.0521 | -0.0095 | -15.42 | 0.0521 | 0.0521 | 0.0521 | 250 |
| 1727472000 | 0.0616 | -0.0029 | -4.50 | 0.04817 | 0.0616 | 0.04817 | 11550 |
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
