Premium
Blockchain2 Corporation (QB) (BIDCF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0097 | -20.3354297694 | 0.0477 | 0.056 | 0.038 | 2303 | 0.05258852 | CS |
| 4 | -0.018485 | -32.7255023458 | 0.056485 | 0.059 | 0.038 | 3968 | 0.0525479 | CS |
| 12 | -0.0285 | -42.8571428571 | 0.0665 | 0.079 | 0.038 | 10014 | 0.06011309 | CS |
| 26 | -0.0515 | -57.5418994413 | 0.0895 | 0.1411 | 0.038 | 6754 | 0.06698225 | CS |
| 52 | -0.2194 | -85.236985237 | 0.2574 | 0.375 | 0.038 | 13739 | 0.20418769 | CS |
| 156 | -0.1432 | -79.0286975717 | 0.1812 | 0.3966 | 0.038 | 13387 | 0.18941894 | CS |
| 260 | -0.00073 | -1.88484379034 | 0.03873 | 1.81 | 0.038 | 16209 | 0.62109519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1742246400 | 0.038 | -0.018 | -32.14 | 0.038 | 0.038 | 0.038 | 1700 |
| 1741987740 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1741901340 | 0.056 | 0.0083 | 17.40 | 0.056 | 0.056 | 0.056 | 7413 |
| 1741814940 | 0.0477 | -0.0113 | -19.15 | 0.0477 | 0.0477 | 0.0477 | 100 |
| 1741731600 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1741645200 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1741386000 | 0.059 | 0.0014 | 2.43 | 0.059 | 0.059 | 0.059 | 200 |
| 1741300140 | 0.0576 | 0.0061 | 11.84 | 0.0476 | 0.0576 | 0.0476 | 7261 |
| 1741213560 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1741127160 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1741040760 | 0.0515 | 0.0038 | 7.97 | 0.05 | 0.0515 | 0.05 | 10500 |
| 1740781740 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1740695340 | 0.0477 | -0.008785 | -15.55 | 0.048 | 0.048 | 0.0477 | 6940 |
| 1740608760 | 0.056485 | 0 | 0.00 | 0.056485 | 0.056485 | 0.056485 | 0 |
| 1740522360 | 0.056485 | 0 | 0.00 | 0.056485 | 0.056485 | 0.056485 | 0 |
| 1740435960 | 0.056485 | 0 | 0.00 | 0.056485 | 0.056485 | 0.056485 | 0 |
| 1740176760 | 0.056485 | 0 | 0.00 | 0.056485 | 0.056485 | 0.056485 | 0 |
| 1740090360 | 0.056485 | 0 | 0.00 | 0.056485 | 0.056485 | 0.056485 | 0 |
| 1740003960 | 0.056485 | 0.008485 | 17.68 | 0.056485 | 0.056485 | 0.056485 | 1600 |
| 1739917620 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739572020 | 0.048 | -0.0079 | -14.13 | 0.0497999 | 0.0497999 | 0.048 | 9500 |
| 1739485200 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1739398800 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1739312400 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1739226000 | 0.0559 | 0.0009 | 1.64 | 0.0559 | 0.0559 | 0.0559 | 3000 |
| 1738966800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738880400 | 0.055 | 0.01165 | 26.87 | 0.0544 | 0.055 | 0.0544 | 5505 |
| 1738794480 | 0.04335 | 0 | 0.00 | 0.04335 | 0.04335 | 0.04335 | 0 |
| 1738708080 | 0.04335 | -0.00565 | -11.53 | 0.055 | 0.055 | 0.04335 | 13200 |
| 1738621740 | 0.049 | -0.0136 | -21.73 | 0.0532 | 0.0532 | 0.049 | 18500 |
| 1738362000 | 0.0626 | -0.0044 | -6.57 | 0.066 | 0.066 | 0.0626 | 2593 |
| 1738276080 | 0.067 | 0.004 | 6.35 | 0.0641999 | 0.072 | 0.0641999 | 14677 |
| 1738189740 | 0.063 | 0.0025 | 4.13 | 0.063 | 0.063 | 0.063 | 20001 |
| 1738103280 | 0.0605 | -0.006 | -9.02 | 0.063 | 0.068 | 0.0605 | 34941 |
| 1738016820 | 0.0665 | -0.0035 | -5.00 | 0.077 | 0.077 | 0.052 | 36226 |
| 1737757440 | 0.07 | 0 | 0.00 | 0.067 | 0.07 | 0.0667 | 38406 |
| 1737671220 | 0.07 | 0.00645 | 10.15 | 0.0737 | 0.079 | 0.069255 | 25001 |
| 1737584640 | 0.06355 | 0.01155 | 22.21 | 0.0687 | 0.072 | 0.06355 | 3620 |
| 1737498480 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737152880 | 0.052 | -0.0014 | -2.62 | 0.0534 | 0.0534 | 0.052 | 26530 |
| 1737066420 | 0.0534 | -0.01012 | -15.93 | 0.0534 | 0.0534 | 0.0534 | 113 |
| 1736979720 | 0.0635199 | 2.0E-5 | 0.03 | 0.0635199 | 0.0635199 | 0.0635199 | 970 |
| 1736893380 | 0.0635 | -0.0003 | -0.47 | 0.0635 | 0.0635 | 0.0635 | 200 |
| 1736807340 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1736548140 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1736375340 | 0.0638 | -0.0088 | -12.12 | 0.0638 | 0.0638 | 0.0638 | 141 |
| 1736288580 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1736202180 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1735942980 | 0.0726 | 0.0061 | 9.17 | 0.0726 | 0.0726 | 0.0726 | 810 |
| 1735856760 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1735683960 | 0.0665 | -0.0042 | -5.94 | 0.0665 | 0.0665 | 0.0665 | 750 |
| 1735596600 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1735337400 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1735251000 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1735078200 | 0.0707 | -0.0007 | -0.98 | 0.0707 | 0.0707 | 0.0707 | 1001 |
| 1734992400 | 0.0714 | -0.0063 | -8.11 | 0.0714 | 0.0714 | 0.0714 | 4000 |
| 1734733740 | 0.0777 | 0 | 0.00 | 0.0777 | 0.0777 | 0.0777 | 0 |
| 1734647340 | 0.0777 | 0 | 0.00 | 0.0777 | 0.0777 | 0.0777 | 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
