Premium
Argo Graphene Solutions Corporation (QB) (ARLSF)
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 | -0.0418 | -6.22579684242 | 0.6714 | 0.7 | 0.6282 | 12995 | 0.6485186 | CS |
| 4 | 0.0196 | 3.2131147541 | 0.61 | 0.7205 | 0.52 | 42629 | 0.67296512 | CS |
| 12 | 0.1496 | 31.1666666667 | 0.48 | 0.7205 | 0.425 | 47081 | 0.58148627 | CS |
| 26 | 0.1296 | 25.92 | 0.5 | 0.7205 | 0.4149 | 34809 | 0.5574706 | CS |
| 52 | -0.1434 | -18.5510996119 | 0.773 | 0.7798 | 0.2522 | 41980 | 0.5680023 | CS |
| 156 | 0.5006 | 388.062015504 | 0.129 | 0.8899 | 0.045 | 65538 | 0.37145294 | CS |
| 260 | 0.6285 | 57136.3636364 | 0.0011 | 0.8899 | 0.0011 | 58866 | 0.36449963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.6296 | -0.00551 | -0.87 | 0.6554 | 0.6692399 | 0.6282 | 19175 |
| 1783545840 | 0.6351099 | -0.02479 | -3.76 | 0.6541 | 0.6541 | 0.6351099 | 3375 |
| 1783459740 | 0.6599 | -0.00328 | -0.49 | 0.6536 | 0.6599 | 0.6536 | 7150 |
| 1783373340 | 0.66318 | -0.01402 | -2.07 | 0.6714 | 0.7 | 0.6424 | 22279 |
| 1783027740 | 0.6772 | -0.0128 | -1.86 | 0.6899999 | 0.71 | 0.642 | 37387 |
| 1782941280 | 0.6899999 | 0 | 0.00 | 0.62765 | 0.6899999 | 0.62765 | 3001 |
| 1782854880 | 0.6899999 | 0.0494999 | 7.73 | 0.6405 | 0.6899999 | 0.6405 | 16552 |
| 1782768300 | 0.6405 | -0.0308 | -4.59 | 0.672 | 0.68176 | 0.60396 | 112585 |
| 1782509280 | 0.6713 | -0.0387 | -5.45 | 0.71 | 0.71 | 0.62 | 50480 |
| 1782422460 | 0.71 | 0.0147 | 2.11 | 0.7099 | 0.71 | 0.655 | 32745 |
| 1782336000 | 0.6953 | 0.07262 | 11.66 | 0.6374 | 0.6953 | 0.6118 | 68347 |
| 1782250140 | 0.62268 | -0.01732 | -2.71 | 0.64551 | 0.6554 | 0.62268 | 19540 |
| 1782163500 | 0.64 | -0.07 | -9.86 | 0.66 | 0.698 | 0.62 | 45762 |
| 1781818140 | 0.71 | 0.10208 | 16.79 | 0.591 | 0.7205 | 0.591 | 243790 |
| 1781731740 | 0.60792 | -0.00208 | -0.34 | 0.59816 | 0.62 | 0.5657 | 12613 |
| 1781645340 | 0.61 | -0.02 | -3.17 | 0.6496 | 0.6496 | 0.59866 | 14833 |
| 1781558940 | 0.63 | 0.02 | 3.28 | 0.52 | 0.64 | 0.52 | 31459 |
| 1781299740 | 0.61 | 0.0001 | 0.02 | 0.61 | 0.61 | 0.59008 | 26243 |
| 1781213220 | 0.6099 | 0.0026001 | 0.43 | 0.59245 | 0.6188 | 0.584195 | 14400 |
| 1781126940 | 0.6072999 | -0.0027 | -0.44 | 0.60388 | 0.6072999 | 0.579 | 11748 |
| 1781040540 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.59 | 12080 |
| 1780954140 | 0.62 | 0.0225 | 3.77 | 0.5432 | 0.62 | 0.5432 | 82792 |
| 1780694940 | 0.5975 | -0.0225 | -3.63 | 0.5848 | 0.61 | 0.58192 | 32263 |
| 1780608540 | 0.62 | 0.0215 | 3.59 | 0.5954 | 0.64 | 0.5774 | 31715 |
| 1780522140 | 0.5985 | 0.00285 | 0.48 | 0.442 | 0.5985 | 0.442 | 25398 |
| 1780435740 | 0.59565 | -0.03435 | -5.45 | 0.63 | 0.64 | 0.5332 | 33369 |
| 1780349340 | 0.63 | 0.0247001 | 4.08 | 0.5545 | 0.63 | 0.52 | 87279 |
| 1780090080 | 0.6052999 | 0.0552999 | 10.05 | 0.5462 | 0.6052999 | 0.5262 | 23668 |
| 1780003320 | 0.55 | 0 | 0.00 | 0.54 | 0.6228 | 0.538395 | 161312 |
| 1779917340 | 0.55 | 0.0399 | 7.82 | 0.51 | 0.55 | 0.51 | 36515 |
| 1779830940 | 0.5101 | -0.0399 | -7.25 | 0.55 | 0.55 | 0.51 | 134030 |
| 1779484920 | 0.55 | 0.00714 | 1.32 | 0.49 | 0.55 | 0.49 | 41397 |
| 1779398880 | 0.54286 | -0.00104 | -0.19 | 0.50796 | 0.55 | 0.50796 | 39170 |
| 1779312300 | 0.5439 | -0.012 | -2.16 | 0.5102 | 0.5439 | 0.5102 | 50349 |
| 1779225660 | 0.5558999 | -0.0141 | -2.47 | 0.543 | 0.5558999 | 0.5291 | 24490 |
| 1779139740 | 0.5699999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.55 | 39524 |
| 1778880000 | 0.5699999 | 0.0178999 | 3.24 | 0.5699999 | 0.5699999 | 0.52715 | 16307 |
| 1778793900 | 0.5521 | 0.01916 | 3.60 | 0.4339 | 0.5699999 | 0.425 | 41728 |
| 1778707380 | 0.53294 | 0.01154 | 2.21 | 0.5531 | 0.5699999 | 0.5285 | 26928 |
| 1778621340 | 0.5214 | -0.0472 | -8.30 | 0.5699 | 0.5699 | 0.49814 | 79245 |
| 1778534940 | 0.5686 | 0.0178 | 3.23 | 0.5508 | 0.5699999 | 0.521688 | 66013 |
| 1778275200 | 0.5508 | 0.0052 | 0.95 | 0.54857 | 0.56 | 0.52 | 41544 |
| 1778188800 | 0.5456 | -0.01006 | -1.81 | 0.5699999 | 0.5699999 | 0.54084 | 17435 |
| 1778102520 | 0.55566 | 0.00976 | 1.79 | 0.53 | 0.567894 | 0.50505 | 68441 |
| 1778016000 | 0.5459 | 0.0068 | 1.26 | 0.4793 | 0.546 | 0.4793 | 22854 |
| 1777930140 | 0.5391 | -0.0069 | -1.26 | 0.546 | 0.546 | 0.52458 | 5227 |
| 1777671000 | 0.546 | -0.004 | -0.73 | 0.5537 | 0.5537 | 0.516139 | 64448 |
| 1777584540 | 0.55 | 0.0704 | 14.68 | 0.465 | 0.5537 | 0.465 | 77865 |
| 1777498140 | 0.4796 | -0.0201 | -4.02 | 0.4997 | 0.4997 | 0.465 | 14781 |
| 1777411800 | 0.4997 | 0.0228 | 4.78 | 0.4804 | 0.4997 | 0.4634 | 9900 |
| 1777325400 | 0.4769 | -0.0228 | -4.56 | 0.4797 | 0.4997 | 0.4574 | 12121 |
| 1777065780 | 0.4997 | 0.016 | 3.31 | 0.4997 | 0.4997 | 0.442925 | 13931 |
| 1776979740 | 0.4837 | -0.0448 | -8.48 | 0.53 | 0.5635 | 0.437 | 145210 |
| 1776893280 | 0.5285 | 0.0385 | 7.86 | 0.4808 | 0.5286 | 0.4747 | 153280 |
| 1776806940 | 0.49 | 0.01 | 2.08 | 0.55095 | 0.55095 | 0.46305 | 53437 |
| 1776720540 | 0.48 | 0.0014 | 0.29 | 0.4799 | 0.49 | 0.46718 | 89760 |
| 1776460800 | 0.4786 | -0.0003 | -0.06 | 0.48 | 0.48 | 0.45745 | 14350 |
| 1776374940 | 0.4789 | -0.0011 | -0.23 | 0.471 | 0.4789 | 0.471 | 5843 |
| 1776288360 | 0.48 | 0.009 | 1.91 | 0.478 | 0.48 | 0.465 | 5806 |
| 1776202140 | 0.471 | -0.009 | -1.88 | 0.4646 | 0.471 | 0.4614 | 5310 |
| 1776115740 | 0.48 | 0 | 0.00 | 0.4582 | 0.48 | 0.4566 | 6847 |
| 1775856000 | 0.48 | 0.03204 | 7.15 | 0.4585 | 0.48 | 0.44 | 21581 |
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.
