Premium
Allied Corp (QB) (ALID)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 21.2121212121 | 0.033 | 0.04 | 0.017 | 6592 | 0.03579768 | CS |
| 4 | 0.00495 | 14.122681883 | 0.03505 | 0.04 | 0.017 | 2905 | 0.03500018 | CS |
| 12 | -0.01 | -20 | 0.05 | 0.0597 | 0.017 | 10739 | 0.04171366 | CS |
| 26 | -0.1051 | -72.4328049621 | 0.1451 | 0.1737 | 0.017 | 10728 | 0.06324361 | CS |
| 52 | -0.035 | -46.6666666667 | 0.075 | 0.206 | 0.017 | 12192 | 0.08663067 | CS |
| 156 | -1.8 | -97.8260869565 | 1.84 | 1.99 | 0.017 | 13273 | 0.35459004 | CS |
| 260 | -1.51 | -97.4193548387 | 1.55 | 4.5 | 0.017 | 16651 | 0.86675041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189620 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1738103220 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1738016820 | 0.0365 | 0.00175 | 5.04 | 0.033 | 0.0365 | 0.033 | 11840 |
| 1737757440 | 0.03475 | 0 | 0.00 | 0.03475 | 0.03475 | 0.03475 | 265 |
| 1737671220 | 0.03475 | 0.00175 | 5.30 | 0.033 | 0.03475 | 0.033 | 7672 |
| 1737584640 | 0.033 | -0.0001 | -0.30 | 0.033445 | 0.04 | 0.033 | 2468 |
| 1737498540 | 0.0331 | -0.001725 | -4.95 | 0.0331 | 0.0331 | 0.0331 | 1500 |
| 1737152880 | 0.034825 | 0.001425 | 4.27 | 0.04 | 0.04 | 0.034825 | 350 |
| 1737066000 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736979600 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736893200 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736806800 | 0.0334 | 0 | 0.00 | 0.034825 | 0.034825 | 0.0334 | 1000 |
| 1736548140 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1736375340 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 552 |
| 1736288940 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 2150 |
| 1736202180 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1735942980 | 0.0334 | -0.0006 | -1.76 | 0.03505 | 0.03505 | 0.0334 | 1250 |
| 1735856760 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1735683960 | 0.034 | -0.00105 | -3.00 | 0.0334 | 0.04 | 0.0334 | 16170 |
| 1735597740 | 0.03505 | -0.003075 | -8.07 | 0.0334 | 0.0396699 | 0.0334 | 6307 |
| 1735338000 | 0.038125 | 0 | 0.00 | 0.0375 | 0.038125 | 0.0375 | 10591 |
| 1735252020 | 0.038125 | 0.000625 | 1.67 | 0.038125 | 0.038125 | 0.038125 | 2215 |
| 1735078200 | 0.0375 | -0.000625 | -1.64 | 0.0375 | 0.0375 | 0.0375 | 1350 |
| 1734992400 | 0.038125 | -0.0025 | -6.15 | 0.038125 | 0.038125 | 0.038125 | 1000 |
| 1734733200 | 0.040625 | -0.003125 | -7.14 | 0.040625 | 0.040625 | 0.040625 | 650 |
| 1734647340 | 0.04375 | 0 | 0.00 | 0.04375 | 0.04375 | 0.04375 | 0 |
| 1734560940 | 0.04375 | -0.00425 | -8.85 | 0.048 | 0.048 | 0.04375 | 20490 |
| 1734474360 | 0.048 | 0.015 | 45.45 | 0.048 | 0.048 | 0.048 | 45758 |
| 1734388140 | 0.033 | -0.006 | -15.38 | 0.033 | 0.033 | 0.033 | 1000 |
| 1734128940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 7400 |
| 1734042480 | 0.039 | 0.004 | 11.43 | 0.0381 | 0.039 | 0.0381 | 3000 |
| 1733955600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733869200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733782800 | 0.035 | 0.0018 | 5.42 | 0.0334 | 0.0434 | 0.0334 | 1300 |
| 1733523600 | 0.0332 | -0.0068 | -17.00 | 0.0331 | 0.03449 | 0.0331 | 13571 |
| 1733437500 | 0.04 | 0.0009 | 2.30 | 0.031 | 0.04 | 0.0303 | 126733 |
| 1733350980 | 0.0391 | 0.0001 | 0.26 | 0.039 | 0.0391 | 0.039 | 1515 |
| 1733264700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 1200 |
| 1733178180 | 0.039 | 0.0015 | 4.00 | 0.0375 | 0.04 | 0.0375 | 13520 |
| 1732918200 | 0.0375 | 0.0072 | 23.76 | 0.0375 | 0.0375 | 0.0375 | 5987 |
| 1732746540 | 0.0303 | -0.0107 | -26.10 | 0.0407 | 0.0407 | 0.0303 | 29057 |
| 1732660140 | 0.041 | -0.000315 | -0.76 | 0.0407 | 0.04685 | 0.0407 | 1400 |
| 1732573560 | 0.041315 | -0.006035 | -12.75 | 0.041315 | 0.041315 | 0.041315 | 511 |
| 1732314000 | 0.04735 | 0.00675 | 16.63 | 0.054 | 0.054 | 0.04735 | 312 |
| 1732227900 | 0.0406 | -0.0094 | -18.80 | 0.0509999 | 0.0509999 | 0.0406 | 26442 |
| 1732141740 | 0.05 | 0 | 0.00 | 0.05 | 0.05485 | 0.05 | 33486 |
| 1732054800 | 0.05 | 0 | 0.00 | 0.05 | 0.05485 | 0.05 | 1633 |
| 1731968640 | 0.05 | -0.000485 | -0.96 | 0.05 | 0.05 | 0.05 | 20994 |
| 1731709260 | 0.050485 | 0.000485 | 0.97 | 0.05485 | 0.05485 | 0.050485 | 10451 |
| 1731622800 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 100 |
| 1731536880 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731450480 | 0.0509999 | -0.0039 | -7.10 | 0.05245 | 0.0597 | 0.05 | 2925 |
| 1731363600 | 0.0549 | 0.0049 | 9.80 | 0.0549 | 0.0549 | 0.0549 | 20210 |
| 1731104400 | 0.05 | 0 | 0.00 | 0.0405 | 0.05 | 0.0405 | 1461 |
| 1731018540 | 0.05 | -0.0012 | -2.34 | 0.05 | 0.05 | 0.05 | 4000 |
| 1730931600 | 0.0512 | 0.0002001 | 0.39 | 0.0509999 | 0.0512 | 0.05 | 36718 |
| 1730845680 | 0.0509999 | -0.00445 | -8.03 | 0.0509999 | 0.0509999 | 0.0509999 | 1000 |
| 1730755620 | 0.05545 | 0 | 0.00 | 0.05545 | 0.05545 | 0.05545 | 0 |
| 1730496420 | 0.05545 | 0.00345 | 6.63 | 0.0509999 | 0.05545 | 0.0509999 | 2320 |
| 1730409780 | 0.052 | 0 | 0.00 | 0.0505 | 0.0552 | 0.0505 | 755 |
| 1730323500 | 0.052 | 0.0015 | 2.97 | 0.054625 | 0.05875 | 0.052 | 5000 |
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
