Premium
American Power Group Corporation (PK) (APGI)
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 | -0.001616 | -15.2223059533 | 0.010616 | 0.0111 | 0.0089 | 41747 | 0.00903721 | CS |
| 4 | -0.0011 | -10.8910891089 | 0.0101 | 0.012 | 0.0071 | 56104 | 0.00902295 | CS |
| 12 | 0.0001 | 1.12359550562 | 0.0089 | 0.012 | 0.003 | 39662 | 0.00829354 | CS |
| 26 | 0.00267 | 42.1800947867 | 0.00633 | 0.012 | 0.003 | 42375 | 0.00773944 | CS |
| 52 | -0.004625 | -33.9449541284 | 0.013625 | 0.0144 | 0.003 | 67361 | 0.007786 | CS |
| 156 | -0.0397 | -81.5195071869 | 0.0487 | 0.058 | 0.003 | 41748 | 0.01565736 | CS |
| 260 | -0.0079 | -46.7455621302 | 0.0169 | 0.08 | 0.003 | 49465 | 0.02030248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.009 | 0.0001 | 1.12 | 0.009 | 0.009 | 0.009 | 240 |
| 1783632420 | 0.0089 | -0.001716 | -16.16 | 0.0111 | 0.0111 | 0.0089 | 115000 |
| 1783546140 | 0.010616 | 0 | 0.00 | 0.010616 | 0.010616 | 0.010616 | 0 |
| 1783459740 | 0.010616 | 0 | 0.00 | 0.010616 | 0.010616 | 0.010616 | 0 |
| 1783373340 | 0.010616 | 0.001716 | 19.28 | 0.010616 | 0.010616 | 0.010616 | 10000 |
| 1783027740 | 0.0089 | -0.0022 | -19.82 | 0.01066 | 0.01066 | 0.0089 | 28309 |
| 1782941280 | 0.0111 | 0.0024 | 27.59 | 0.0111 | 0.0111 | 0.01038 | 18030 |
| 1782854880 | 0.0087 | -0.00276 | -24.08 | 0.012 | 0.012 | 0.0087 | 249527 |
| 1782768300 | 0.01146 | -0.0001 | -0.87 | 0.012 | 0.012 | 0.01146 | 10250 |
| 1782509280 | 0.01156 | 0.00073 | 6.74 | 0.01 | 0.01156 | 0.01 | 37535 |
| 1782422460 | 0.01083 | 0.00073 | 7.23 | 0.01 | 0.011 | 0.01 | 90500 |
| 1782336000 | 0.0101 | -0.0004 | -3.81 | 0.0101 | 0.0101 | 0.0101 | 1000 |
| 1782249900 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1782163500 | 0.0105 | 0.0027 | 34.62 | 0.0105 | 0.0105 | 0.0105 | 20000 |
| 1781818140 | 0.0078 | -0.0012 | -13.33 | 0.0105 | 0.0105 | 0.0078 | 172638 |
| 1781731740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1781645340 | 0.009 | 0.0019 | 26.76 | 0.009 | 0.009 | 0.009 | 2070 |
| 1781558940 | 0.0071 | -0.001983 | -21.83 | 0.0101 | 0.0101 | 0.0071 | 30350 |
| 1781299740 | 0.009083 | 0.001283 | 16.45 | 0.008533 | 0.0091 | 0.008533 | 60000 |
| 1781213220 | 0.0078 | -0.00078 | -9.09 | 0.00728 | 0.0078 | 0.00728 | 1200 |
| 1781126940 | 0.00858 | 0.00238 | 38.39 | 0.00858 | 0.00858 | 0.00858 | 1000 |
| 1781040540 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1780954140 | 0.0062 | -0.002 | -24.39 | 0.0081 | 0.0082 | 0.0062 | 145292 |
| 1780694940 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 51025 |
| 1780608540 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1780522140 | 0.0082 | 0.0014 | 20.59 | 0.0065 | 0.0082 | 0.003 | 109000 |
| 1780435680 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1780349280 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1780090080 | 0.0068 | 0.00012 | 1.80 | 0.0074 | 0.0074 | 0.0068 | 40152 |
| 1780003320 | 0.00668 | -0.00027 | -3.88 | 0.00668 | 0.00668 | 0.00668 | 30475 |
| 1779917340 | 0.00695 | 0.00045 | 6.92 | 0.0074 | 0.0074 | 0.00695 | 38500 |
| 1779830460 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1779484860 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1779398460 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1779312060 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1779225660 | 0.0065 | -0.0006 | -8.45 | 0.00745 | 0.0075 | 0.0065 | 85535 |
| 1779139200 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1778880000 | 0.0071 | -0.0004 | -5.33 | 0.0071 | 0.0071 | 0.0071 | 7861 |
| 1778793900 | 0.0075 | -0.0004 | -5.06 | 0.0076 | 0.0076 | 0.0075 | 21000 |
| 1778707380 | 0.0079 | -0.000325 | -3.95 | 0.008 | 0.008153 | 0.0079 | 50000 |
| 1778620800 | 0.008225 | 0 | 0.00 | 0.008225 | 0.008225 | 0.008225 | 0 |
| 1778534400 | 0.008225 | 0 | 0.00 | 0.008225 | 0.008225 | 0.008225 | 0 |
| 1778275200 | 0.008225 | 0 | 0.00 | 0.008225 | 0.008225 | 0.008225 | 0 |
| 1778188800 | 0.008225 | -0.000225 | -2.66 | 0.008675 | 0.008702 | 0.008225 | 5160 |
| 1778102400 | 0.0084499 | 0 | 0.00 | 0.0084499 | 0.0084499 | 0.0084499 | 0 |
| 1778016000 | 0.0084499 | 0 | 0.00 | 0.0084499 | 0.0084499 | 0.0084499 | 21000 |
| 1777930140 | 0.0084499 | -0.000252 | -2.90 | 0.008 | 0.0084499 | 0.008 | 3770 |
| 1777671000 | 0.008702 | -0.001298 | -12.98 | 0.008702 | 0.008702 | 0.008702 | 1200 |
| 1777584540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1777498140 | 0.01 | 0.0008 | 8.70 | 0.0092 | 0.01 | 0.0092 | 16000 |
| 1777411800 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 4000 |
| 1777325400 | 0.0092 | 7.5E-5 | 0.82 | 0.0092 | 0.0092 | 0.0092 | 12529 |
| 1777065780 | 0.009125 | 0.000125 | 1.39 | 0.009125 | 0.009125 | 0.009125 | 9111 |
| 1776979740 | 0.009 | 0.0001 | 1.12 | 0.009 | 0.009 | 0.009 | 5000 |
| 1776893280 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 1400 |
| 1776806940 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1776720540 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 1500 |
| 1776460800 | 0.0089 | 0.0017 | 23.61 | 0.007 | 0.0089 | 0.006 | 146070 |
| 1776374940 | 0.0072 | -0.002 | -21.74 | 0.009299 | 0.009299 | 0.0072 | 8000 |
| 1776288360 | 0.0092 | 0.0003 | 3.37 | 0.0069 | 0.0092 | 0.0069 | 143000 |
| 1776201600 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1776115200 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
