Premium
Avricore Health Inc (QB) (AVCRF)
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 | -0.01686 | -51.2462006079 | 0.0329 | 0.0329 | 0.0129 | 158016 | 0.02535895 | CS |
| 4 | -0.02011 | -55.6293222683 | 0.03615 | 0.03615 | 0.0129 | 95258 | 0.02688683 | CS |
| 12 | -0.03076 | -65.7264957265 | 0.0468 | 0.0494 | 0.0129 | 57950 | 0.03525944 | CS |
| 26 | -0.16396 | -91.0888888889 | 0.18 | 0.18 | 0.0129 | 44200 | 0.06356767 | CS |
| 52 | -0.09576 | -85.6529516995 | 0.1118 | 0.2539 | 0.0129 | 59473 | 0.14536597 | CS |
| 156 | -0.1047 | -86.7152559218 | 0.12074 | 0.35 | 0.0129 | 34337 | 0.14586271 | CS |
| 260 | 0.00104 | 6.93333333333 | 0.015 | 0.48562 | 0.01 | 31580 | 0.19350673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.01604 | -0.01686 | -51.25 | 0.0273 | 0.0306 | 0.0129 | 141353 |
| 1741299600 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1741213200 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1741126800 | 0.0329 | -0.0004 | -1.20 | 0.0329 | 0.0329 | 0.0329 | 174679 |
| 1741040400 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1740781200 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1740694800 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1740608400 | 0.0333 | -0.0012 | -3.48 | 0.0333 | 0.0333 | 0.0333 | 10000 |
| 1740522480 | 0.0345 | -0.0073 | -17.46 | 0.03615 | 0.03615 | 0.0345 | 55000 |
| 1740436080 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1740176880 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1740090480 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1740004080 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1739917680 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1739572080 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1739485680 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1739399280 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1739312880 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1739226480 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738967280 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738880880 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738794480 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738708080 | 0.0417999 | 0.0084999 | 25.53 | 0.0417999 | 0.0417999 | 0.0417999 | 20000 |
| 1738621740 | 0.0333 | -0.01035 | -23.71 | 0.0333 | 0.0333 | 0.0333 | 168 |
| 1738362240 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738275840 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738189440 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738103040 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738016640 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1737757440 | 0.04365 | -0.00355 | -7.52 | 0.04365 | 0.04365 | 0.04365 | 3050 |
| 1737671340 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1737584940 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1737498540 | 0.0472 | 2.0E-5 | 0.04 | 0.0472 | 0.049 | 0.0472 | 12000 |
| 1737152400 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1737066000 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1736979600 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1736893200 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1736806800 | 0.04718 | 0.00918 | 24.16 | 0.04718 | 0.04718 | 0.04718 | 20000 |
| 1736548140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736375340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736288940 | 0.038 | 0.0001 | 0.26 | 0.038 | 0.038 | 0.038 | 61000 |
| 1736202360 | 0.0379 | -0.0035 | -8.45 | 0.038 | 0.038 | 0.0379 | 50000 |
| 1735942800 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735856400 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735683600 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735597200 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735338000 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 37000 |
| 1735251600 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735078800 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1734992400 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 78000 |
| 1734733200 | 0.0414 | -0.008 | -16.19 | 0.0414 | 0.0414 | 0.0414 | 160000 |
| 1734647160 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1734560760 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1734474360 | 0.0494 | -0.002 | -3.89 | 0.0468 | 0.0494 | 0.0468 | 47000 |
| 1734388080 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1734128880 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1734042480 | 0.0514 | -0.0009 | -1.72 | 0.05 | 0.0514 | 0.05 | 5500 |
| 1733955900 | 0.0523 | -0.0096 | -15.51 | 0.05495 | 0.055 | 0.0523 | 84000 |
| 1733837400 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 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
