Premium
Cannabix Technologies Inc (PK) (BLOZF)
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 | 0.0046 | 2.04444444444 | 0.225 | 0.255 | 0.2 | 91358 | 0.23138534 | CS |
| 4 | -0.0214 | -8.52589641434 | 0.251 | 0.285 | 0.2 | 83082 | 0.23916356 | CS |
| 12 | -0.0804 | -25.935483871 | 0.31 | 0.3569 | 0.2 | 81795 | 0.27111766 | CS |
| 26 | -0.1504 | -39.5789473684 | 0.38 | 0.4809 | 0.2 | 69299 | 0.31510508 | CS |
| 52 | 0.0445 | 24.0410588871 | 0.1851 | 0.643176 | 0.144 | 111460 | 0.33982976 | CS |
| 156 | -0.1757 | -43.3506044905 | 0.4053 | 0.66 | 0.11994 | 88310 | 0.32234637 | CS |
| 260 | -0.2394 | -51.0447761194 | 0.469 | 1.96 | 0.11994 | 153327 | 0.63765966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.2296 | -0.0014 | -0.61 | 0.2202 | 0.2438 | 0.2202 | 42023 |
| 1735942980 | 0.231 | -0.01014 | -4.21 | 0.25 | 0.2532 | 0.2 | 71200 |
| 1735856700 | 0.24114 | 0.00744 | 3.18 | 0.25 | 0.25 | 0.219 | 67166 |
| 1735683960 | 0.2337 | 0.0127 | 5.75 | 0.209 | 0.2485 | 0.209 | 136253 |
| 1735597740 | 0.221 | -0.01297 | -5.54 | 0.225 | 0.255 | 0.2082 | 90813 |
| 1735338000 | 0.23397 | 0.00397 | 1.73 | 0.22835 | 0.239 | 0.2173 | 30223 |
| 1735252020 | 0.23 | 0.004 | 1.77 | 0.2093 | 0.249 | 0.2093 | 97365 |
| 1735078200 | 0.226 | -0.000858 | -0.38 | 0.226 | 0.235 | 0.22 | 68679 |
| 1734992400 | 0.226858 | -0.005602 | -2.41 | 0.23275 | 0.23275 | 0.2159 | 97433 |
| 1734733200 | 0.23246 | 0.00246 | 1.07 | 0.2159 | 0.24092 | 0.2159 | 111469 |
| 1734646800 | 0.23 | -0.010968 | -4.55 | 0.2399 | 0.2399 | 0.23 | 74093 |
| 1734560940 | 0.240968 | -0.000832 | -0.34 | 0.2679 | 0.2679 | 0.239886 | 54846 |
| 1734474360 | 0.2418 | 0.0029 | 1.21 | 0.241 | 0.2512 | 0.23 | 75954 |
| 1734388140 | 0.2389 | -0.002 | -0.83 | 0.2425 | 0.2425 | 0.2322 | 47016 |
| 1734128940 | 0.2409 | -0.0001 | -0.04 | 0.24105 | 0.25 | 0.23 | 129169 |
| 1734042480 | 0.241 | -0.019 | -7.31 | 0.233 | 0.2728 | 0.233 | 115497 |
| 1733955900 | 0.26 | -0.01625 | -5.88 | 0.275 | 0.2809 | 0.26 | 85131 |
| 1733869200 | 0.27625 | 0.00375 | 1.38 | 0.2445 | 0.2783 | 0.2445 | 40352 |
| 1733782800 | 0.2725 | -0.006 | -2.15 | 0.251 | 0.2849999 | 0.251 | 102808 |
| 1733523600 | 0.2785 | 0.005122 | 1.87 | 0.2859999 | 0.2859999 | 0.27 | 119180 |
| 1733437500 | 0.273378 | -0.014622 | -5.08 | 0.279853 | 0.2859999 | 0.27 | 44431 |
| 1733350980 | 0.288 | 0.0072 | 2.56 | 0.2988 | 0.2988 | 0.249 | 77228 |
| 1733264700 | 0.2808 | 0.0058 | 2.11 | 0.2810599 | 0.29 | 0.2751 | 81332 |
| 1733178180 | 0.275 | -0.0008 | -0.29 | 0.2849999 | 0.2849999 | 0.264 | 137028 |
| 1732918200 | 0.2758 | -0.0092 | -3.23 | 0.2849999 | 0.293 | 0.2748 | 17482 |
| 1732746540 | 0.2849999 | -0.0002 | -0.07 | 0.2979 | 0.2979 | 0.2801 | 64358 |
| 1732660140 | 0.2852 | 0.0124 | 4.55 | 0.2839 | 0.295 | 0.2723999 | 119712 |
| 1732573560 | 0.2728 | 0.0078 | 2.94 | 0.27 | 0.2836 | 0.2502 | 151982 |
| 1732314000 | 0.265 | -0.0273 | -9.34 | 0.3025 | 0.3025 | 0.2591 | 68744 |
| 1732227900 | 0.2923 | 0.0023 | 0.79 | 0.2925 | 0.3008 | 0.2849999 | 36741 |
| 1732141740 | 0.29 | 0.0040001 | 1.40 | 0.3 | 0.3175 | 0.253 | 68786 |
| 1732054800 | 0.2859999 | 0.0272 | 10.51 | 0.255 | 0.2865 | 0.25 | 117400 |
| 1731968640 | 0.2587999 | 0.0018999 | 0.74 | 0.25 | 0.2625 | 0.25 | 117680 |
| 1731709260 | 0.2569 | 0.0192 | 8.08 | 0.214 | 0.2625 | 0.214 | 229994 |
| 1731622800 | 0.2377 | -0.04425 | -15.69 | 0.2769 | 0.29448 | 0.22 | 258492 |
| 1731536760 | 0.28195 | -0.00755 | -2.61 | 0.30575 | 0.30575 | 0.27779 | 142522 |
| 1731450480 | 0.2895 | -0.002 | -0.69 | 0.287 | 0.3045 | 0.279 | 36418 |
| 1731363600 | 0.2915 | -0.0225 | -7.17 | 0.276 | 0.3124 | 0.276 | 227975 |
| 1731104400 | 0.314 | 0.00135 | 0.43 | 0.3255 | 0.3255 | 0.3 | 26939 |
| 1731018540 | 0.31265 | 0.02265 | 7.81 | 0.2849999 | 0.31388 | 0.2849999 | 56450 |
| 1730931600 | 0.29 | -0.01 | -3.33 | 0.274 | 0.315 | 0.274 | 180468 |
| 1730845680 | 0.3 | 0 | 0.00 | 0.299 | 0.315 | 0.299 | 77357 |
| 1730759160 | 0.3 | -0.0172 | -5.42 | 0.3069 | 0.3149 | 0.29925 | 86431 |
| 1730496420 | 0.3172 | 0.0016 | 0.51 | 0.3 | 0.31837 | 0.3 | 10214 |
| 1730409780 | 0.3156 | -0.0046 | -1.44 | 0.3263 | 0.3298 | 0.31 | 76146 |
| 1730323500 | 0.3202 | -0.0043 | -1.33 | 0.31 | 0.32894 | 0.31 | 13950 |
| 1730237280 | 0.3245 | -0.0015 | -0.46 | 0.3266 | 0.3313 | 0.32 | 45593 |
| 1730150880 | 0.326 | 0.0012 | 0.37 | 0.322 | 0.3379 | 0.32 | 75514 |
| 1729891500 | 0.3248 | -0.0079 | -2.37 | 0.322 | 0.335 | 0.32 | 30896 |
| 1729805160 | 0.3327 | 0.0003001 | 0.09 | 0.322 | 0.33449 | 0.322 | 25964 |
| 1729718940 | 0.3323999 | 0.0038999 | 1.19 | 0.343 | 0.343 | 0.322 | 29848 |
| 1729632300 | 0.3285 | -0.00145 | -0.44 | 0.343 | 0.343 | 0.322 | 28153 |
| 1729545600 | 0.32995 | 0.01495 | 4.75 | 0.3102829 | 0.331 | 0.3101999 | 14736 |
| 1729286400 | 0.315 | -0.008 | -2.48 | 0.3376 | 0.3376 | 0.311 | 34358 |
| 1729200000 | 0.323 | 0.003 | 0.94 | 0.31 | 0.3291 | 0.31 | 55040 |
| 1729113960 | 0.32 | 0 | 0.00 | 0.31 | 0.3277 | 0.31 | 24726 |
| 1729027680 | 0.32 | -0.01019 | -3.09 | 0.31 | 0.33985 | 0.31 | 77413 |
| 1728941220 | 0.33019 | 0.00019 | 0.06 | 0.31 | 0.3569 | 0.31 | 79158 |
| 1728681900 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 42030 |
| 1728595560 | 0.325 | -0.0005 | -0.15 | 0.31 | 0.326535 | 0.31 | 38078 |
| 1728508800 | 0.3255 | -0.0095 | -2.84 | 0.3184 | 0.33 | 0.3184 | 116305 |
| 1728422580 | 0.335 | -0.0086 | -2.50 | 0.2848 | 0.35307 | 0.2848 | 24537 |
| 1728336000 | 0.3436 | -0.0042 | -1.21 | 0.3298 | 0.35 | 0.3298 | 22741 |
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
