Premium
Blockchain Loyalty Corporation (PK) (BBLC)
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 | 0.204 | 443.47826087 | 0.046 | 0.25 | 0.03 | 175311 | 0.14155107 | CS |
| 4 | 0.2356 | 1636.11111111 | 0.0144 | 0.25 | 0.0144 | 185702 | 0.07859073 | CS |
| 12 | 0.16 | 177.777777778 | 0.09 | 0.25 | 0.01 | 143592 | 0.06882965 | CS |
| 26 | 0.2301 | 1156.28140704 | 0.0199 | 1 | 0.01 | 103447 | 0.07902461 | CS |
| 52 | 0.2224 | 805.797101449 | 0.0276 | 1 | 0.0035 | 58794 | 0.07769103 | CS |
| 156 | 0.23 | 1150 | 0.02 | 7.95 | 0.0007 | 24998 | 0.12675368 | CS |
| 260 | 0.2007 | 407.099391481 | 0.0493 | 24.72 | 0.0002 | 13757 | 0.15415449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.25 | 0.12 | 92.31 | 0.13 | 0.25 | 0.08 | 140292 |
| 1739485320 | 0.13 | -0.12 | -48.00 | 0.2489 | 0.249 | 0.1205 | 56653 |
| 1739398920 | 0.25 | 0.14 | 127.27 | 0.1 | 0.25 | 0.0812 | 192423 |
| 1739312940 | 0.11 | 0.0230001 | 26.44 | 0.08 | 0.1598 | 0.0506 | 193593 |
| 1739226360 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1738967160 | 0.0869999 | 0.0268999 | 44.76 | 0.046 | 0.099 | 0.03 | 258576 |
| 1738880400 | 0.0601 | -0.0398 | -39.84 | 0.0400999 | 0.144 | 0.0400999 | 342519 |
| 1738794000 | 0.0999 | 0.08 | 402.01 | 0.0199 | 0.148 | 0.0182 | 807814 |
| 1738708080 | 0.0199 | 0 | 0.00 | 0.01795 | 0.0199 | 0.01795 | 10512 |
| 1738621740 | 0.0199 | -0.0001 | -0.50 | 0.02 | 0.02 | 0.0164 | 60005 |
| 1738362000 | 0.02 | 0.0035 | 21.21 | 0.02 | 0.02 | 0.02 | 36015 |
| 1738276080 | 0.0165 | 0.0001 | 0.61 | 0.0165 | 0.0165 | 0.0165 | 28402 |
| 1738189680 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1738103280 | 0.0164 | -0.0001 | -0.61 | 0.0164 | 0.0164 | 0.0164 | 2250 |
| 1738016820 | 0.0165 | -0.0115 | -41.07 | 0.034 | 0.0349 | 0.0165 | 150000 |
| 1737757440 | 0.028 | 0.0118 | 72.84 | 0.0219 | 0.028 | 0.0219 | 30001 |
| 1737671220 | 0.0162 | -0.0008 | -4.71 | 0.0185999 | 0.0185999 | 0.0162 | 50000 |
| 1737584640 | 0.017 | -0.033 | -66.00 | 0.0869999 | 0.088 | 0.0161 | 37684 |
| 1737498540 | 0.05 | 0.03 | 150.00 | 0.0227 | 0.1 | 0.02 | 738445 |
| 1737152880 | 0.02 | 0.0047 | 30.72 | 0.0144 | 0.024 | 0.0144 | 162044 |
| 1737066420 | 0.0153 | -0.0205 | -57.26 | 0.015 | 0.0153 | 0.0149 | 60004 |
| 1736979720 | 0.0358 | 0.0212 | 145.21 | 0.0147 | 0.0358 | 0.01 | 255858 |
| 1736893200 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1736806800 | 0.0146 | 0.0005 | 3.55 | 0.0146 | 0.0146 | 0.0146 | 5643 |
| 1736547720 | 0.0141 | -0.0069 | -32.86 | 0.0211 | 0.0211 | 0.0141 | 111599 |
| 1736375340 | 0.021 | -0.059 | -73.75 | 0.0251 | 0.0251 | 0.0151 | 270002 |
| 1736288400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736202000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735942800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735856400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735683600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735597200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735338000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735251600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735078800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734992400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734733200 | 0.08 | 0.0567 | 243.35 | 0.08 | 0.08 | 0.08 | 5000 |
| 1734646800 | 0.0233 | -0.0667 | -74.11 | 0.0233 | 0.0233 | 0.0233 | 286 |
| 1734560940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734474540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734388140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734128940 | 0.09 | 0.0688 | 324.53 | 0.09 | 0.09 | 0.09 | 4996 |
| 1734042000 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733955600 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733869200 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733782800 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733523600 | 0.0212 | -0.0688 | -76.44 | 0.0212 | 0.0212 | 0.0212 | 1654 |
| 1733437500 | 0.09 | -0.0697 | -43.64 | 0.09 | 0.09 | 0.09 | 5000 |
| 1733351100 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1733264700 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1733178300 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732919100 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732746300 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732659900 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732573500 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732314300 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732227900 | 0.1597 | 0.0897 | 128.14 | 0.0252 | 0.1597 | 0.0252 | 1102 |
| 1732113000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732026600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731940200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 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
