Premium
Avenir Wellness Solutions Inc (QB) (AVRW)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.250626566416 | 0.0399 | 0.04045 | 0.03365 | 34795 | 0.03882796 | CS |
| 4 | 0.0145 | 56.862745098 | 0.0255 | 0.05 | 0.021 | 139490 | 0.03524617 | CS |
| 12 | 0.02 | 100 | 0.02 | 0.0575 | 0.0135 | 67594 | 0.03298022 | CS |
| 26 | -0.001 | -2.43902439024 | 0.041 | 0.0575 | 0.0135 | 42854 | 0.03306857 | CS |
| 52 | -0.0105 | -20.7920792079 | 0.0505 | 0.084 | 0.0135 | 45904 | 0.04028393 | CS |
| 156 | -14.96 | -99.7333333333 | 15 | 15 | 0.0135 | 41655 | 0.0461624 | CS |
| 260 | -14.96 | -99.7333333333 | 15 | 15 | 0.0135 | 41109 | 0.0461624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 29500 |
| 1734992400 | 0.04 | 0.001755 | 4.59 | 0.04 | 0.04 | 0.03365 | 21437 |
| 1734733200 | 0.038245 | 0.002145 | 5.94 | 0.038245 | 0.038245 | 0.038245 | 2950 |
| 1734646800 | 0.0361 | -0.00435 | -10.75 | 0.04 | 0.04 | 0.0361 | 6430 |
| 1734560940 | 0.04045 | 0.00445 | 12.36 | 0.038 | 0.04045 | 0.036 | 89660 |
| 1734474360 | 0.036 | -0.0038 | -9.55 | 0.0399 | 0.0399 | 0.036 | 53500 |
| 1734388140 | 0.0398 | 0.0123 | 44.73 | 0.0328 | 0.0399 | 0.03 | 498546 |
| 1734128940 | 0.0275 | 0.0025 | 10.00 | 0.029375 | 0.03 | 0.0275 | 534731 |
| 1734042480 | 0.025 | -0.01 | -28.57 | 0.03675 | 0.03675 | 0.02125 | 498222 |
| 1733955900 | 0.035 | -0.0023 | -6.17 | 0.03845 | 0.0419 | 0.0322 | 69050 |
| 1733869200 | 0.0373 | 0.0013 | 3.61 | 0.031 | 0.039 | 0.031 | 51375 |
| 1733782800 | 0.036 | -0.009 | -20.00 | 0.0449 | 0.0449 | 0.036 | 171160 |
| 1733523600 | 0.045 | 0.0001 | 0.22 | 0.0424 | 0.045 | 0.0424 | 318030 |
| 1733437500 | 0.0449 | 0.0099 | 28.29 | 0.045 | 0.045 | 0.0449 | 73600 |
| 1733350980 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 1486 |
| 1733264700 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 400 |
| 1733178180 | 0.0429999 | -0.00195 | -4.34 | 0.0499 | 0.0499 | 0.0425 | 36925 |
| 1732918200 | 0.0449499 | 0.0005499 | 1.24 | 0.0497 | 0.05 | 0.04235 | 121175 |
| 1732746540 | 0.0444 | 0.0144 | 48.00 | 0.027 | 0.048 | 0.0241 | 96591 |
| 1732660140 | 0.03 | -0.0003 | -0.99 | 0.0254999 | 0.03 | 0.021 | 5035 |
| 1732573560 | 0.0303 | 0 | 0.00 | 0.0499 | 0.0499 | 0.017 | 25500 |
| 1732314000 | 0.0303 | -0.0196 | -39.28 | 0.04 | 0.049 | 0.0301 | 8800 |
| 1732227900 | 0.0499 | 0 | 0.00 | 0.055 | 0.0575 | 0.031 | 48155 |
| 1732141740 | 0.0499 | 0.0049501 | 11.01 | 0.0499 | 0.0499 | 0.0499 | 3423 |
| 1732054800 | 0.0449499 | 0.0044499 | 10.99 | 0.05 | 0.05 | 0.0449499 | 4507 |
| 1731968640 | 0.0405 | -0.0095 | -19.00 | 0.04005 | 0.05 | 0.0301 | 5743 |
| 1731709260 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.0301 | 5000 |
| 1731622800 | 0.05 | 0.015425 | 44.61 | 0.044 | 0.05 | 0.04 | 59939 |
| 1731536760 | 0.034575 | 0.004475 | 14.87 | 0.03255 | 0.034575 | 0.0301 | 18500 |
| 1731450480 | 0.0301 | -0.0049 | -14.00 | 0.03 | 0.0333 | 0.03 | 5037 |
| 1731363600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 390 |
| 1731104400 | 0.035 | -0.005 | -12.50 | 0.03 | 0.035 | 0.03 | 6971 |
| 1731018540 | 0.04 | 0.013 | 48.15 | 0.03 | 0.04 | 0.03 | 22327 |
| 1730931600 | 0.027 | 0 | 0.00 | 0.03 | 0.03 | 0.018 | 59922 |
| 1730845680 | 0.027 | -0.003 | -10.00 | 0.0299 | 0.03 | 0.027 | 30687 |
| 1730759160 | 0.03 | 0.009 | 42.86 | 0.0259 | 0.03 | 0.02 | 195168 |
| 1730496420 | 0.021 | -0.003 | -12.50 | 0.021 | 0.021 | 0.021 | 1800 |
| 1730409780 | 0.024 | 0.004 | 20.00 | 0.02295 | 0.024 | 0.02295 | 1486 |
| 1730323500 | 0.02 | -0.0058 | -22.48 | 0.017 | 0.0259 | 0.0135 | 75907 |
| 1730237280 | 0.0258 | 0.0022 | 9.32 | 0.0258 | 0.025825 | 0.0258 | 16929 |
| 1730150880 | 0.0236 | -0.0023 | -8.88 | 0.0259 | 0.0259 | 0.019184 | 31410 |
| 1729891500 | 0.0259 | 0.0094 | 56.97 | 0.025 | 0.0259 | 0.025 | 48400 |
| 1729805160 | 0.0165 | -0.0113 | -40.65 | 0.0278 | 0.0278 | 0.0165 | 13940 |
| 1729718940 | 0.0278 | -0.0001 | -0.36 | 0.016 | 0.0278 | 0.016 | 5800 |
| 1729632300 | 0.0279 | 0.0029 | 11.60 | 0.0278 | 0.0279 | 0.024925 | 74158 |
| 1729545600 | 0.025 | -0.0019 | -7.06 | 0.025 | 0.0278 | 0.025 | 19140 |
| 1729286400 | 0.0269 | 0.0020001 | 8.03 | 0.02595 | 0.0269 | 0.02595 | 15105 |
| 1729200360 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1729113960 | 0.0248999 | 0.0043499 | 21.17 | 0.022 | 0.0279 | 0.022 | 6500 |
| 1729027680 | 0.02055 | -0.00345 | -14.38 | 0.020746 | 0.023 | 0.0181 | 9680 |
| 1728941100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1728681900 | 0.024 | -0.001 | -4.00 | 0.0235 | 0.024 | 0.0235 | 29100 |
| 1728595560 | 0.025 | 0.00195 | 8.46 | 0.025 | 0.025 | 0.025 | 22457 |
| 1728508800 | 0.02305 | 5.0E-5 | 0.22 | 0.028 | 0.028 | 0.02305 | 10513 |
| 1728422580 | 0.023 | 0.006 | 35.29 | 0.0205 | 0.023 | 0.018 | 37844 |
| 1728336000 | 0.017 | -0.0025 | -12.82 | 0.0171 | 0.0171 | 0.017 | 163152 |
| 1728077220 | 0.0195 | -0.0015 | -7.14 | 0.02495 | 0.02495 | 0.018 | 47450 |
| 1727990760 | 0.021 | 0.001 | 5.00 | 0.02495 | 0.02495 | 0.021 | 4000 |
| 1727904540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727818140 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 100 |
| 1727731380 | 0.021 | 0 | 0.00 | 0.025 | 0.028 | 0.021 | 1060 |
| 1727472000 | 0.021 | 0.001 | 5.00 | 0.02495 | 0.02495 | 0.021 | 500 |
| 1727386200 | 0.02 | 0.001 | 5.26 | 0.02495 | 0.02495 | 0.02 | 1000 |
| 1727299200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 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
