Premium
AmmPower Corporation (QB) (AMMPF)
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 | 0.00243 | 9.47368421053 | 0.02565 | 0.03224 | 0.0206 | 233453 | 0.02768017 | CS |
| 4 | -0.01162 | -29.2695214106 | 0.0397 | 0.0454 | 0.0206 | 367849 | 0.03205953 | CS |
| 12 | 0.01028 | 57.7528089888 | 0.0178 | 0.07034 | 0.011 | 786685 | 0.03498509 | CS |
| 26 | 0.00788 | 39.0099009901 | 0.0202 | 0.07034 | 0.0072 | 500529 | 0.02803891 | CS |
| 52 | 0.00158 | 5.96226415094 | 0.0265 | 0.07034 | 0.0072 | 354920 | 0.02651575 | CS |
| 156 | -0.37192 | -92.98 | 0.4 | 0.5099 | 0.0072 | 218877 | 0.09856789 | CS |
| 260 | -0.88888 | -96.9377072064 | 0.91696 | 1.9 | 0.0072 | 279386 | 0.4066463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0269 | -0.002982 | -9.98 | 0.0206 | 0.0314 | 0.0206 | 153409 |
| 1737671220 | 0.029882 | 0.004882 | 19.53 | 0.0213 | 0.0307 | 0.02065 | 395124 |
| 1737584640 | 0.025 | -0.002106 | -7.77 | 0.026 | 0.028 | 0.025 | 251233 |
| 1737498540 | 0.027106 | -0.000894 | -3.19 | 0.02565 | 0.03 | 0.025 | 134045 |
| 1737152880 | 0.028 | 0.0014 | 5.26 | 0.0309 | 0.0309 | 0.0242 | 767309 |
| 1737066420 | 0.0266 | -0.0024 | -8.28 | 0.0296 | 0.03125 | 0.0258 | 285001 |
| 1736979720 | 0.029 | 0.001 | 3.57 | 0.0266 | 0.03 | 0.0256 | 47004 |
| 1736893380 | 0.028 | -0.002 | -6.67 | 0.02945 | 0.03068 | 0.028 | 413327 |
| 1736806800 | 0.03 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0285 | 43407 |
| 1736547720 | 0.03 | -0.00037 | -1.22 | 0.0285 | 0.0315 | 0.0285 | 168107 |
| 1736375340 | 0.03037 | -0.00773 | -20.29 | 0.0371999 | 0.0454 | 0.0285 | 663971 |
| 1736288940 | 0.0381 | 0.00487 | 14.66 | 0.03 | 0.039 | 0.0285 | 1430021 |
| 1736202360 | 0.03323 | 0.00013 | 0.39 | 0.031 | 0.03505 | 0.031 | 227363 |
| 1735942980 | 0.0331 | -0.0055 | -14.25 | 0.03825 | 0.03825 | 0.032 | 129335 |
| 1735856700 | 0.0386 | 0.0074 | 23.72 | 0.0388 | 0.0423 | 0.0306 | 561473 |
| 1735683960 | 0.0312 | 0.0002 | 0.65 | 0.0292 | 0.035 | 0.0292 | 232933 |
| 1735597740 | 0.031 | -0.0041 | -11.68 | 0.0397 | 0.0397 | 0.03 | 350364 |
| 1735338000 | 0.0351 | -0.0005 | -1.40 | 0.0388999 | 0.0388999 | 0.030515 | 187146 |
| 1735252020 | 0.0356 | 0.0036 | 11.25 | 0.032 | 0.0479 | 0.0261 | 1292624 |
| 1735078200 | 0.032 | -0.003 | -8.57 | 0.03325 | 0.0375 | 0.032 | 60844 |
| 1734992400 | 0.035 | -0.014 | -28.57 | 0.04681 | 0.0535 | 0.03476 | 1554153 |
| 1734733200 | 0.049 | -0.001 | -2.00 | 0.0451 | 0.0519 | 0.04086 | 1024980 |
| 1734646800 | 0.05 | 0 | 0.00 | 0.058588 | 0.0615 | 0.05 | 1497119 |
| 1734560940 | 0.05 | -0.0072 | -12.59 | 0.0509 | 0.066 | 0.0485 | 2697520 |
| 1734474360 | 0.0572 | -0.0028 | -4.67 | 0.064 | 0.07034 | 0.0509999 | 1257357 |
| 1734388140 | 0.06 | 0.015 | 33.33 | 0.045 | 0.0628 | 0.036465 | 1732743 |
| 1734128940 | 0.045 | -0.0025 | -5.26 | 0.0499 | 0.0499 | 0.0408 | 760615 |
| 1734042480 | 0.0475 | 0.005 | 11.76 | 0.045 | 0.0515 | 0.032 | 3098073 |
| 1733955900 | 0.0425 | 0.01 | 30.77 | 0.0337 | 0.0466 | 0.031 | 2393557 |
| 1733869200 | 0.0325 | 0.00195 | 6.38 | 0.03 | 0.0349 | 0.03 | 126274 |
| 1733782800 | 0.03055 | 0.00055 | 1.83 | 0.02905 | 0.0349 | 0.029 | 748463 |
| 1733523600 | 0.03 | 0 | 0.00 | 0.0256 | 0.034 | 0.0256 | 588253 |
| 1733437500 | 0.03 | 0.0034 | 12.78 | 0.0298 | 0.03 | 0.0256 | 218097 |
| 1733350980 | 0.0266 | 0.0018 | 7.26 | 0.0238 | 0.0324 | 0.0238 | 308531 |
| 1733264700 | 0.0248 | -0.0066 | -21.02 | 0.0297 | 0.0325999 | 0.0248 | 596861 |
| 1733178180 | 0.0314 | 0.00216 | 7.39 | 0.025 | 0.0337 | 0.025 | 500711 |
| 1732918200 | 0.02924 | -0.00076 | -2.53 | 0.027 | 0.03086 | 0.023 | 63362 |
| 1732746540 | 0.03 | 0.00448 | 17.55 | 0.022 | 0.0325 | 0.022 | 681349 |
| 1732660140 | 0.02552 | 0.00052 | 2.08 | 0.025 | 0.0275 | 0.024 | 1066800 |
| 1732573560 | 0.025 | 0.003 | 13.64 | 0.0202 | 0.0296 | 0.0202 | 158896 |
| 1732314000 | 0.022 | -0.00157 | -6.66 | 0.0231999 | 0.0293 | 0.022 | 328053 |
| 1732227900 | 0.02357 | -0.01133 | -32.46 | 0.0348 | 0.0375 | 0.017 | 3317791 |
| 1732141740 | 0.0349 | 0.0059 | 20.34 | 0.0381 | 0.0381 | 0.03105 | 1388602 |
| 1732054800 | 0.029 | 0.007 | 31.82 | 0.02525 | 0.0419 | 0.025 | 2990772 |
| 1731968640 | 0.022 | 0.00625 | 39.68 | 0.01644 | 0.0248999 | 0.0141 | 2808366 |
| 1731709260 | 0.01575 | -0.0009 | -5.41 | 0.0141 | 0.017 | 0.0141 | 178470 |
| 1731622800 | 0.01665 | -0.00175 | -9.51 | 0.0141 | 0.01815 | 0.0141 | 778849 |
| 1731536760 | 0.0184 | 0.0038 | 26.03 | 0.0147 | 0.0184 | 0.014 | 92183 |
| 1731450480 | 0.0146 | -0.0014 | -8.75 | 0.0147 | 0.016 | 0.0143 | 151597 |
| 1731363600 | 0.016 | -0.0003 | -1.84 | 0.014 | 0.01735 | 0.014 | 362855 |
| 1731104400 | 0.0162999 | -0.0017 | -9.44 | 0.014 | 0.019 | 0.014 | 712337 |
| 1731018540 | 0.018 | 0.0048 | 36.36 | 0.0117 | 0.0189 | 0.0115 | 739120 |
| 1730931600 | 0.0132 | -0.003 | -18.52 | 0.0145 | 0.01665 | 0.011 | 163500 |
| 1730845680 | 0.0162 | -0.0031 | -16.06 | 0.019 | 0.01934 | 0.0157 | 149452 |
| 1730759160 | 0.0193 | 0.0048 | 33.10 | 0.0178 | 0.0193 | 0.01105 | 237966 |
| 1730496420 | 0.0145 | 0.0005 | 3.57 | 0.01875 | 0.0194 | 0.01172 | 333400 |
| 1730409780 | 0.014 | 0.0013 | 10.24 | 0.0139 | 0.0147 | 0.013 | 135700 |
| 1730323500 | 0.0127 | -0.0021 | -14.19 | 0.0117 | 0.015 | 0.0111 | 115379 |
| 1730237280 | 0.0148 | -0.0002 | -1.33 | 0.0199 | 0.0199 | 0.014 | 323928 |
| 1730150880 | 0.015 | -0.0049 | -24.62 | 0.0199 | 0.0199 | 0.015 | 121447 |
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
