Premium
BetterLife Pharma Inc (QB) (BETRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01264 | 17.8028169014 | 0.071 | 0.092 | 0.0668 | 11854 | 0.08288659 | CS |
| 4 | 0.00694 | 9.0482398957 | 0.0767 | 0.1125 | 0.0668 | 17815 | 0.08250402 | CS |
| 12 | 0.01164 | 16.1666666667 | 0.072 | 0.1269 | 0.05155 | 22990 | 0.08333492 | CS |
| 26 | -0.02736 | -24.6486486486 | 0.111 | 0.14209 | 0.05155 | 23304 | 0.08680708 | CS |
| 52 | 0.02328 | 38.5685884692 | 0.06036 | 0.15 | 0.05155 | 23694 | 0.08798372 | CS |
| 156 | -0.05636 | -40.2571428571 | 0.14 | 0.1942 | 0.0309 | 29914 | 0.09028512 | CS |
| 260 | -0.04266 | -33.7767220903 | 0.1263 | 2.21 | 0.0309 | 50121 | 0.36529848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.08364 | 0.01504 | 21.92 | 0.0668 | 0.08364 | 0.0668 | 7131 |
| 1740695340 | 0.0686 | -0.01365 | -16.60 | 0.092 | 0.092 | 0.0686 | 1892 |
| 1740608880 | 0.08225 | 0 | 0.00 | 0.08225 | 0.08225 | 0.08225 | 0 |
| 1740522480 | 0.08225 | -0.00395 | -4.58 | 0.08225 | 0.08225 | 0.08225 | 103 |
| 1740435600 | 0.0862 | 0.00395 | 4.80 | 0.0723 | 0.08655 | 0.0723 | 14180 |
| 1740176400 | 0.08225 | -0.0013 | -1.56 | 0.0709999 | 0.08225 | 0.0709999 | 31242 |
| 1740090480 | 0.08355 | 0.0125501 | 17.68 | 0.08355 | 0.08355 | 0.08355 | 100 |
| 1740003960 | 0.0709999 | -0.0157 | -18.11 | 0.0798 | 0.0798 | 0.0709999 | 275 |
| 1739917320 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1739571720 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1739485320 | 0.0867 | 0.0027 | 3.21 | 0.0867 | 0.0867 | 0.0867 | 100 |
| 1739398800 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1739312400 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1739226000 | 0.084 | -0.006 | -6.67 | 0.0785 | 0.096 | 0.07175 | 38581 |
| 1738967160 | 0.09 | 0.01 | 12.50 | 0.069995 | 0.09 | 0.069995 | 4850 |
| 1738880400 | 0.08 | -0.0267 | -25.02 | 0.0918 | 0.0918 | 0.0695 | 121575 |
| 1738794000 | 0.1067 | 0.023 | 27.48 | 0.1067 | 0.1067 | 0.1067 | 5666 |
| 1738708080 | 0.0837 | -0.0037 | -4.23 | 0.1125 | 0.1125 | 0.0837 | 1626 |
| 1738621740 | 0.0874 | -0.00135 | -1.52 | 0.0767 | 0.0895 | 0.07 | 11400 |
| 1738362480 | 0.08875 | 0 | 0.00 | 0.08875 | 0.08875 | 0.08875 | 0 |
| 1738276080 | 0.08875 | -0.02535 | -22.22 | 0.0945 | 0.1111 | 0.07 | 58320 |
| 1738189740 | 0.1141 | 0.0226 | 24.70 | 0.0953 | 0.1141 | 0.0953 | 58502 |
| 1738103280 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 1500 |
| 1738016820 | 0.0915 | -0.02225 | -19.56 | 0.11805 | 0.1269 | 0.0915 | 31888 |
| 1737757440 | 0.11375 | 0.00055 | 0.49 | 0.111 | 0.11375 | 0.0915 | 8470 |
| 1737671220 | 0.1132 | 0.0292 | 34.76 | 0.0895 | 0.12 | 0.0895 | 57200 |
| 1737584640 | 0.084 | -0.0055 | -6.15 | 0.1064 | 0.1064 | 0.084 | 26400 |
| 1737498540 | 0.0895 | 0.0225 | 33.58 | 0.0714 | 0.095 | 0.0714 | 28456 |
| 1737152880 | 0.067 | -0.008 | -10.67 | 0.08445 | 0.085 | 0.067 | 21881 |
| 1737066420 | 0.075 | 0.0009 | 1.21 | 0.0741 | 0.075 | 0.0741 | 25600 |
| 1736979720 | 0.0741 | -0.0059 | -7.38 | 0.089 | 0.089 | 0.0741 | 23600 |
| 1736893380 | 0.08 | -0.00155 | -1.90 | 0.0806999 | 0.0806999 | 0.08 | 16226 |
| 1736806800 | 0.08155 | 0.00165 | 2.07 | 0.0848 | 0.0848 | 0.0741 | 1417 |
| 1736547720 | 0.0799 | -0.0047 | -5.56 | 0.05155 | 0.0799 | 0.05155 | 4000 |
| 1736375340 | 0.0846 | 0 | 0.00 | 0.0846 | 0.0846 | 0.0846 | 0 |
| 1736288940 | 0.0846 | 0.0208 | 32.60 | 0.078 | 0.0846 | 0.078 | 32968 |
| 1736202360 | 0.0638 | -0.0118 | -15.61 | 0.0555 | 0.0727 | 0.0555 | 3854 |
| 1735943100 | 0.0756 | 0 | 0.00 | 0.0756 | 0.0756 | 0.0756 | 0 |
| 1735856700 | 0.0756 | 0.003575 | 4.96 | 0.0658 | 0.0756 | 0.0658 | 10430 |
| 1735683960 | 0.072025 | -0.00286 | -3.82 | 0.0714999 | 0.0759 | 0.0680999 | 137870 |
| 1735597740 | 0.0748849 | 0.0008849 | 1.20 | 0.0546 | 0.0749 | 0.0546 | 14535 |
| 1735338000 | 0.074 | -0.0058 | -7.27 | 0.0657 | 0.074 | 0.0657 | 3200 |
| 1735252020 | 0.0798 | 0.00365 | 4.79 | 0.0547 | 0.0798 | 0.0547 | 6160 |
| 1735078800 | 0.07615 | 0 | 0.00 | 0.07615 | 0.07615 | 0.07615 | 0 |
| 1734992400 | 0.07615 | 0.00088 | 1.17 | 0.0599 | 0.0767999 | 0.0599 | 46202 |
| 1734733200 | 0.07527 | 0.002176 | 2.98 | 0.07625 | 0.07625 | 0.0672 | 3880 |
| 1734646800 | 0.073094 | 0.001094 | 1.52 | 0.073094 | 0.073094 | 0.073094 | 8550 |
| 1734560940 | 0.072 | 0 | 0.00 | 0.07205 | 0.0835 | 0.072 | 49700 |
| 1734474360 | 0.072 | -0.0081 | -10.11 | 0.069339 | 0.0859999 | 0.069339 | 51540 |
| 1734388140 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1734128940 | 0.0801 | 0.0076 | 10.48 | 0.0801 | 0.0801 | 0.0801 | 1300 |
| 1734042300 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1733955900 | 0.0725 | -0.0165 | -18.54 | 0.08325 | 0.08325 | 0.0725 | 6050 |
| 1733869200 | 0.089 | 0.0045 | 5.33 | 0.089 | 0.089 | 0.089 | 100 |
| 1733782800 | 0.0845 | 0.0101001 | 13.58 | 0.072 | 0.0845 | 0.072 | 17160 |
| 1733523900 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1733437500 | 0.0743999 | -0.0102 | -12.06 | 0.08485 | 0.08485 | 0.0743999 | 37253 |
| 1733350980 | 0.0846 | 0.0126 | 17.50 | 0.0719 | 0.08465 | 0.0719 | 14500 |
| 1733264700 | 0.072 | -0.0065 | -8.28 | 0.08465 | 0.08465 | 0.072 | 45038 |
| 1733178180 | 0.0785 | -0.0123 | -13.55 | 0.0785 | 0.0785 | 0.0785 | 10500 |
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
