Premium
Allied Corp (QB) (ALID)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.021 | 0.021 | 0.021 | 300 | 0.021 | CS |
| 4 | -0.00068 | -3.13653136531 | 0.02168 | 0.04 | 0.018 | 1339 | 0.02197289 | CS |
| 12 | -0.018 | -46.1538461538 | 0.039 | 0.048 | 0.0167 | 4921 | 0.03789515 | CS |
| 26 | -0.04 | -65.5737704918 | 0.061 | 0.094 | 0.0167 | 8637 | 0.04528844 | CS |
| 52 | -0.03495 | -62.4664879357 | 0.05595 | 0.206 | 0.0167 | 10047 | 0.09587929 | CS |
| 156 | -1.589 | -98.6956521739 | 1.61 | 1.61 | 0.0167 | 13306 | 0.32569662 | CS |
| 260 | -1.449 | -98.5714285714 | 1.47 | 4.5 | 0.0167 | 16579 | 0.86480162 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 1000 |
| 1741299840 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1741213440 | 0.021 | -0.018 | -46.15 | 0.021 | 0.021 | 0.021 | 300 |
| 1741127340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1741040940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1740781740 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1740695340 | 0.039 | 0.019 | 95.00 | 0.039 | 0.039 | 0.039 | 100 |
| 1740608400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 900 |
| 1740522000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740435600 | 0.02 | -0.00475 | -19.19 | 0.02 | 0.02 | 0.02 | 110 |
| 1740176400 | 0.02475 | 0 | 0.00 | 0.02475 | 0.02475 | 0.02475 | 300 |
| 1740090480 | 0.02475 | 0.00475 | 23.75 | 0.02475 | 0.02475 | 0.02475 | 2560 |
| 1740003960 | 0.02 | -0.00456 | -18.57 | 0.02 | 0.02 | 0.02 | 6000 |
| 1739917740 | 0.0245599 | 0.0065599 | 36.44 | 0.02 | 0.0245599 | 0.02 | 1455 |
| 1739572140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1739485740 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1739399340 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1739312940 | 0.018 | -0.01055 | -36.95 | 0.04 | 0.04 | 0.018 | 501 |
| 1739226000 | 0.02855 | 0.00687 | 31.69 | 0.02855 | 0.02855 | 0.02855 | 500 |
| 1738967160 | 0.02168 | 0.00498 | 29.82 | 0.02168 | 0.02168 | 0.02168 | 2000 |
| 1738880880 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1738794480 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1738708080 | 0.0167 | -0.0233 | -58.25 | 0.0171 | 0.0171 | 0.0167 | 9136 |
| 1738621680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738362480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738276080 | 0.04 | 0.0035 | 9.59 | 0.021 | 0.04 | 0.017 | 1468 |
| 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 |
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
