Premium
Blue Line Protection Group Inc (PK) (BLPG)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -15 | 0.06 | 0.068 | 0.0501 | 16395 | 0.05189461 | CS |
| 4 | -0.01294 | -20.2377228652 | 0.06394 | 0.068 | 0.0501 | 6673 | 0.05552731 | CS |
| 12 | -0.027275 | -34.845097413 | 0.078275 | 0.08495 | 0.0481 | 15326 | 0.06180632 | CS |
| 26 | -0.0406 | -44.3231441048 | 0.0916 | 0.138 | 0.0481 | 12970 | 0.07414844 | CS |
| 52 | -0.0154 | -23.1927710843 | 0.0664 | 0.295 | 0.0255 | 17200 | 0.11976015 | CS |
| 156 | -0.3436 | -87.0755195134 | 0.3946 | 0.5 | 0.0255 | 15405 | 0.1591618 | CS |
| 260 | 0.0507 | 16900 | 0.0003 | 1.45 | 0.0002 | 4539856 | 0.00605608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739398920 | 0.0509999 | 0.0008999 | 1.80 | 0.0509999 | 0.0509999 | 0.0509999 | 401 |
| 1739312400 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1739226000 | 0.0501 | -0.0179 | -26.32 | 0.06 | 0.06 | 0.0501 | 58391 |
| 1738967160 | 0.068 | 0.008 | 13.33 | 0.06 | 0.068 | 0.06 | 6265 |
| 1738880400 | 0.06 | -0.001975 | -3.19 | 0.06 | 0.06 | 0.06 | 524 |
| 1738794000 | 0.061975 | -2.5E-5 | -0.04 | 0.06 | 0.061975 | 0.06 | 5197 |
| 1738708140 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1738621740 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.062 | 110 |
| 1738362540 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738276140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738189740 | 0.06 | -0.005925 | -8.99 | 0.06 | 0.06 | 0.06 | 300 |
| 1738103280 | 0.065925 | 0.00395 | 6.37 | 0.065925 | 0.065925 | 0.065925 | 10070 |
| 1738016820 | 0.061975 | -0.003025 | -4.65 | 0.0631599 | 0.0631599 | 0.061975 | 925 |
| 1737757440 | 0.065 | -0.000925 | -1.40 | 0.065 | 0.065 | 0.065 | 142 |
| 1737671220 | 0.065925 | 0.005925 | 9.88 | 0.065925 | 0.065925 | 0.065925 | 200 |
| 1737584640 | 0.06 | -0.00394 | -6.16 | 0.061975 | 0.061975 | 0.06 | 770 |
| 1737498540 | 0.06394 | 0 | 0.00 | 0.06394 | 0.06394 | 0.06394 | 5020 |
| 1737152880 | 0.06394 | 0 | 0.00 | 0.06394 | 0.06394 | 0.06394 | 5100 |
| 1737066120 | 0.06394 | 0 | 0.00 | 0.06394 | 0.06394 | 0.06394 | 0 |
| 1736979720 | 0.06394 | 0.00394 | 6.57 | 0.06 | 0.06394 | 0.06 | 370 |
| 1736893380 | 0.06 | 0 | 0.00 | 0.06 | 0.06395 | 0.06 | 23015 |
| 1736806800 | 0.06 | -0.0079 | -11.63 | 0.06 | 0.06 | 0.06 | 512 |
| 1736547720 | 0.0679 | 0.0078 | 12.98 | 0.063425 | 0.0679 | 0.063425 | 20300 |
| 1736375340 | 0.0601 | 0.0101 | 20.20 | 0.0601 | 0.0601 | 0.0601 | 7510 |
| 1736288940 | 0.05 | -0.014025 | -21.91 | 0.05 | 0.05 | 0.05 | 7510 |
| 1736202360 | 0.064025 | 0.002125 | 3.43 | 0.064025 | 0.064025 | 0.064025 | 660 |
| 1735943160 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1735856760 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1735683960 | 0.0619 | 0.00762 | 14.04 | 0.0619 | 0.0619 | 0.0619 | 212 |
| 1735597740 | 0.05428 | 0.0061801 | 12.85 | 0.05428 | 0.06149 | 0.05428 | 1185 |
| 1735338000 | 0.0480999 | -0.0119 | -19.83 | 0.06 | 0.06355 | 0.0480999 | 16025 |
| 1735252020 | 0.06 | -0.0069 | -10.31 | 0.06 | 0.06 | 0.06 | 250 |
| 1735078800 | 0.0669 | 0 | 0.00 | 0.0669 | 0.0669 | 0.0669 | 0 |
| 1734992400 | 0.0669 | 0.0118 | 21.42 | 0.0551 | 0.0669 | 0.0551 | 2000 |
| 1734733200 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1734646800 | 0.0551 | -0.003 | -5.16 | 0.0551 | 0.0551 | 0.0551 | 180 |
| 1734560760 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1734474360 | 0.0581 | 0.0004 | 0.69 | 0.0581 | 0.0581 | 0.0581 | 510 |
| 1734388140 | 0.0577 | 0.0016 | 2.85 | 0.0577 | 0.0577 | 0.0577 | 3050 |
| 1734128940 | 0.0561 | -0.01095 | -16.33 | 0.0561 | 0.0561 | 0.0561 | 200 |
| 1734042480 | 0.06705 | 0.01185 | 21.47 | 0.0561 | 0.06705 | 0.0561 | 4161 |
| 1733955900 | 0.0552 | -0.00999 | -15.32 | 0.0552 | 0.0552 | 0.0552 | 501 |
| 1733869200 | 0.06519 | 0.00949 | 17.04 | 0.06519 | 0.06519 | 0.06519 | 670 |
| 1733783100 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 0 |
| 1733523900 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 0 |
| 1733437500 | 0.0557 | 0.0006 | 1.09 | 0.066675 | 0.066675 | 0.0557 | 2979 |
| 1733350980 | 0.0551 | -0.0115 | -17.27 | 0.0555 | 0.0555 | 0.0551 | 4230 |
| 1733264700 | 0.0666 | -0.0036 | -5.13 | 0.0656 | 0.08495 | 0.058775 | 120988 |
| 1733178180 | 0.0702 | 0.0052 | 8.00 | 0.065 | 0.07765 | 0.065 | 111707 |
| 1732918200 | 0.065 | 0.00285 | 4.59 | 0.0551 | 0.065 | 0.0551 | 704 |
| 1732746540 | 0.06215 | 0.00705 | 12.79 | 0.06215 | 0.06215 | 0.06215 | 3000 |
| 1732660140 | 0.0551 | -0.002475 | -4.30 | 0.065 | 0.065 | 0.0551 | 39122 |
| 1732573560 | 0.057575 | -0.009175 | -13.75 | 0.07 | 0.07 | 0.0551 | 139094 |
| 1732314000 | 0.06675 | -0.0146 | -17.95 | 0.078275 | 0.078275 | 0.057 | 39637 |
| 1732228140 | 0.08135 | 0 | 0.00 | 0.08135 | 0.08135 | 0.08135 | 0 |
| 1732141740 | 0.08135 | 0.00036 | 0.44 | 0.08135 | 0.08135 | 0.08135 | 160 |
| 1732054800 | 0.08099 | -0.00901 | -10.01 | 0.08549 | 0.0855 | 0.078275 | 22319 |
| 1731968640 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.075 | 2700 |
| 1731709260 | 0.075 | -0.00325 | -4.15 | 0.0709999 | 0.0868 | 0.0701 | 54150 |
| 1731622800 | 0.07825 | 0.00425 | 5.74 | 0.0694 | 0.08099 | 0.0694 | 26218 |
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
