Premium
ALR Technologies SG Ltd (QB) (ALRTF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -25 | 0.008 | 0.0099 | 0.006 | 76000 | 0.00605132 | CS |
| 4 | -0.0035 | -36.8421052632 | 0.0095 | 0.01 | 0.003 | 73313 | 0.00869496 | CS |
| 12 | -0.01255 | -67.6549865229 | 0.01855 | 0.021 | 0.003 | 52981 | 0.0096128 | CS |
| 26 | -0.0074 | -55.223880597 | 0.0134 | 0.021 | 0.003 | 63915 | 0.01234215 | CS |
| 52 | -0.02775 | -82.2222222222 | 0.03375 | 0.03375 | 0.003 | 52482 | 0.01587018 | CS |
| 156 | -0.032 | -84.2105263158 | 0.038 | 0.28 | 0.003 | 51568 | 0.03320538 | CS |
| 260 | -0.032 | -84.2105263158 | 0.038 | 0.28 | 0.003 | 51568 | 0.03320538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893320 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1736806920 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1736547720 | 0.006 | -0.0039 | -39.39 | 0.009805 | 0.009805 | 0.006 | 150000 |
| 1736375340 | 0.0099 | 0 | 0.00 | 0.008 | 0.0099 | 0.008 | 2000 |
| 1736288580 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1736202180 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1735942980 | 0.0099 | 0.0009 | 10.00 | 0.0099 | 0.0099 | 0.0099 | 50000 |
| 1735856700 | 0.009 | 0.0015 | 20.00 | 0.009 | 0.009 | 0.009 | 1000 |
| 1735683960 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.0075 | 0.0075 | 50000 |
| 1735597740 | 0.007 | -0.00145 | -17.16 | 0.007 | 0.007 | 0.007 | 10500 |
| 1735338420 | 0.0084499 | 0 | 0.00 | 0.0084499 | 0.0084499 | 0.0084499 | 0 |
| 1735252020 | 0.0084499 | -0.00155 | -15.50 | 0.007 | 0.0084499 | 0.007 | 1750 |
| 1735078800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734992400 | 0.01 | 0.0005 | 5.26 | 0.0095 | 0.01 | 0.003 | 321253 |
| 1734733740 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1734647340 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1734560940 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1734474540 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1734388140 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.0095 | 0.0095 | 2500 |
| 1734128940 | 0.01 | 0.0002 | 2.04 | 0.0095 | 0.01 | 0.0095 | 26000 |
| 1734042480 | 0.0098 | -0.0002 | -2.00 | 0.0098 | 0.0098 | 0.0098 | 500 |
| 1733955780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733869380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733782980 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733523780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733437380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733350980 | 0.01 | -0.0011 | -9.91 | 0.0109 | 0.0109 | 0.01 | 27850 |
| 1733264700 | 0.0111 | 0.0016 | 16.84 | 0.009 | 0.0111 | 0.009 | 103915 |
| 1733177400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1732918200 | 0.0095 | 0.001 | 11.76 | 0.0095 | 0.0095 | 0.0095 | 13979 |
| 1732746540 | 0.0085 | 0.00055 | 6.92 | 0.007 | 0.0085 | 0.007 | 112500 |
| 1732660140 | 0.00795 | -0.00215 | -21.29 | 0.0101 | 0.0101 | 0.0055 | 476279 |
| 1732573560 | 0.0101 | -0.0041 | -28.87 | 0.012 | 0.012 | 0.01 | 114041 |
| 1732314000 | 0.0142 | -0.0033 | -18.86 | 0.0142 | 0.0142 | 0.0142 | 1000 |
| 1732227900 | 0.0175 | 0.0055 | 45.83 | 0.0175 | 0.0175 | 0.0175 | 1000 |
| 1732141440 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732055040 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731968640 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 5000 |
| 1731709260 | 0.012 | 0 | 0.00 | 0.0175 | 0.0175 | 0.012 | 14800 |
| 1731623160 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731536760 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 10000 |
| 1731450480 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 2000 |
| 1731363600 | 0.012 | -0.0025 | -17.24 | 0.012 | 0.012 | 0.012 | 2000 |
| 1731104940 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1731018540 | 0.0145 | -0.00025 | -1.69 | 0.0145 | 0.0145 | 0.0145 | 50000 |
| 1730932080 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1730845680 | 0.01475 | -0.00125 | -7.81 | 0.015 | 0.0175 | 0.012 | 47200 |
| 1730759160 | 0.016 | 0.004 | 33.33 | 0.0185 | 0.0185 | 0.016 | 25126 |
| 1730496300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730409900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730323500 | 0.012 | -0.0055 | -31.43 | 0.012 | 0.012 | 0.012 | 18000 |
| 1730237280 | 0.0175 | 0 | 0.00 | 0.021 | 0.021 | 0.0175 | 25000 |
| 1730150880 | 0.0175 | -0.000175 | -0.99 | 0.0175 | 0.0175 | 0.0175 | 20000 |
| 1729891500 | 0.017675 | -0.0021 | -10.62 | 0.017675 | 0.017675 | 0.017675 | 7500 |
| 1729805340 | 0.019775 | 0 | 0.00 | 0.019775 | 0.019775 | 0.019775 | 0 |
| 1729718940 | 0.019775 | -0.000225 | -1.13 | 0.01855 | 0.019775 | 0.01855 | 2700 |
| 1729632300 | 0.02 | 0.0028 | 16.28 | 0.0165 | 0.02 | 0.0165 | 157400 |
| 1729545600 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1729286400 | 0.0172 | 0.0052 | 43.33 | 0.0172 | 0.0172 | 0.0172 | 1000 |
| 1729200000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 40242 |
| 1729113960 | 0.012 | -0.003 | -20.00 | 0.0181 | 0.0181 | 0.012 | 20000 |
| 1729002600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 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
