Premium
BioCorRx Inc (QB) (BICX)
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 | 0.055 | 11.7021276596 | 0.47 | 1.45 | 0.38765 | 90815 | 0.72279702 | CS |
| 4 | 0.115 | 28.0487804878 | 0.41 | 1.45 | 0.38 | 37575 | 0.7135742 | CS |
| 12 | 0.21622 | 70.0239652827 | 0.30878 | 1.45 | 0.3 | 10396 | 0.59096686 | CS |
| 26 | 0.035 | 7.14285714286 | 0.49 | 1.45 | 0.282 | 5670 | 0.5626054 | CS |
| 52 | -0.215 | -29.0540540541 | 0.74 | 1.5 | 0.282 | 3570 | 0.62490444 | CS |
| 156 | -3.8649 | -88.0407298572 | 4.3899 | 4.45 | 0.2177 | 2494 | 1.32173759 | CS |
| 260 | -2.375 | -81.8965517241 | 2.9 | 8.1 | 0.155 | 2477 | 2.12958776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189620 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738103220 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738016820 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1737757620 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1737671220 | 0.525 | -0.475 | -47.50 | 0.611925 | 0.7425 | 0.38765 | 105996 |
| 1737584640 | 1 | 0.53 | 112.77 | 0.47 | 1.45 | 0.47 | 75633 |
| 1737498540 | 0.47 | 0.04 | 9.30 | 0.47 | 0.47 | 0.47 | 2500 |
| 1737152580 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1737066180 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736979780 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736893380 | 0.43 | 0.0200001 | 4.88 | 0.38 | 0.4675 | 0.38 | 3580 |
| 1736807160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736547960 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736375160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736288760 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736202360 | 0.4099999 | 0.0299999 | 7.89 | 0.4099999 | 0.4099999 | 0.4099999 | 168 |
| 1735943160 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735856760 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735683960 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 6600 |
| 1735597740 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1824 |
| 1735337400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735251000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735078200 | 0.38 | -0.05 | -11.63 | 0.38 | 0.38 | 0.38 | 500 |
| 1734992940 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734733740 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734647340 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734560940 | 0.43 | 0.0075 | 1.78 | 0.37 | 0.43 | 0.37 | 4424 |
| 1734474360 | 0.4225 | 0.03735 | 9.70 | 0.4225 | 0.4225 | 0.4225 | 2021 |
| 1734388140 | 0.38515 | -0.11485 | -22.97 | 0.3502 | 0.38515 | 0.3502 | 1843 |
| 1734128880 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734042480 | 0.5 | 0.126 | 33.69 | 0.37 | 0.5 | 0.37 | 7626 |
| 1733955900 | 0.374 | 0.028204 | 8.16 | 0.374 | 0.374 | 0.374 | 2520 |
| 1733869200 | 0.345796 | -0.134304 | -27.97 | 0.3 | 0.345796 | 0.3 | 13289 |
| 1733782800 | 0.4801 | 0.0901 | 23.10 | 0.42 | 0.4801 | 0.4 | 11491 |
| 1733523900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1733437500 | 0.39 | 0.08 | 25.81 | 0.39 | 0.39 | 0.39 | 462 |
| 1733350980 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 310 |
| 1733264700 | 0.31 | -0.0113 | -3.52 | 0.36 | 0.36 | 0.31 | 2965 |
| 1733178180 | 0.3212999 | 0.0212999 | 7.10 | 0.3212999 | 0.3212999 | 0.3212999 | 1510 |
| 1732919340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732746540 | 0.3 | -0.0013 | -0.43 | 0.3 | 0.3 | 0.3 | 284 |
| 1732659600 | 0.3013 | 0 | 0.00 | 0.3013 | 0.3013 | 0.3013 | 0 |
| 1732573200 | 0.3013 | 0 | 0.00 | 0.3013 | 0.3013 | 0.3013 | 0 |
| 1732314000 | 0.3013 | -0.0587 | -16.31 | 0.3013 | 0.3013 | 0.3013 | 259 |
| 1732227600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732141200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732054800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 110 |
| 1731968460 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731709260 | 0.36 | 0.014675 | 4.25 | 0.36 | 0.36 | 0.36 | 3521 |
| 1731622800 | 0.345325 | 0.035325 | 11.40 | 0.31 | 0.345325 | 0.31 | 1151 |
| 1731536760 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 4004 |
| 1731450480 | 0.32 | 0.008 | 2.56 | 0.32 | 0.32 | 0.32 | 7737 |
| 1731363600 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1731104400 | 0.312 | 0.00322 | 1.04 | 0.32 | 0.32 | 0.312 | 27890 |
| 1731018540 | 0.30878 | -0.01122 | -3.51 | 0.30878 | 0.30878 | 0.30878 | 875 |
| 1730932080 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730845680 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 155 |
| 1730759160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 200 |
| 1730496480 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730410080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730323680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 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
