Premium
BlockQuarry Corporation (PK) (BLQC)
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 | -0.0111 | -44.2231075697 | 0.0251 | 0.0251 | 0.014 | 1324797 | 0.01891298 | CS |
| 4 | -0.0215 | -60.5633802817 | 0.0355 | 0.0409 | 0.014 | 717786 | 0.02529167 | CS |
| 12 | -0.056525 | -80.1488833747 | 0.070525 | 0.0788 | 0.014 | 568014 | 0.03714729 | CS |
| 26 | -0.02695 | -65.811965812 | 0.04095 | 0.1109 | 0.014 | 468553 | 0.04826174 | CS |
| 52 | -0.0702 | -83.3729216152 | 0.0842 | 0.1197 | 0.014 | 503054 | 0.05668352 | CS |
| 156 | -1.2759 | -98.9146445461 | 1.2899 | 1.54 | 0.012 | 446350 | 0.1397472 | CS |
| 260 | -1.2759 | -98.9146445461 | 1.2899 | 1.54 | 0.012 | 446350 | 0.1397472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.014 | -0.0025 | -15.15 | 0.01625 | 0.0175 | 0.014 | 172154 |
| 1739398920 | 0.0165 | -0.002 | -10.81 | 0.018 | 0.018 | 0.015 | 1082368 |
| 1739312940 | 0.0185 | 0.00066 | 3.70 | 0.0194 | 0.0194 | 0.0151 | 1589095 |
| 1739226000 | 0.01784 | -0.00416 | -18.91 | 0.0222 | 0.025 | 0.017 | 737052 |
| 1738967160 | 0.022 | 0.004 | 22.22 | 0.0192799 | 0.02268 | 0.017 | 1748627 |
| 1738880400 | 0.018 | -0.0071 | -28.29 | 0.0251 | 0.0251 | 0.018 | 1466844 |
| 1738794000 | 0.0251 | 0.0001 | 0.40 | 0.025 | 0.027 | 0.025 | 92945 |
| 1738708080 | 0.025 | -0.0001 | -0.40 | 0.025 | 0.0296 | 0.025 | 600877 |
| 1738621740 | 0.0251 | 0.0001 | 0.40 | 0.0275 | 0.0275 | 0.0251 | 182311 |
| 1738362000 | 0.025 | -0.00734 | -22.70 | 0.03 | 0.0317 | 0.02398 | 1185067 |
| 1738276080 | 0.03234 | -0.00014 | -0.43 | 0.0304 | 0.03234 | 0.0251 | 1065263 |
| 1738189740 | 0.03248 | 0.0001301 | 0.40 | 0.0318 | 0.037 | 0.02998 | 1056844 |
| 1738103280 | 0.0323499 | -0.00255 | -7.31 | 0.035 | 0.0371999 | 0.0322 | 561013 |
| 1738016820 | 0.0349 | -0.00385 | -9.94 | 0.0348 | 0.0393 | 0.033 | 1007907 |
| 1737757440 | 0.03875 | 0.00085 | 2.24 | 0.04 | 0.0409 | 0.0349 | 283334 |
| 1737671220 | 0.0379 | -5.0E-5 | -0.13 | 0.0359 | 0.03805 | 0.0358 | 84665 |
| 1737584640 | 0.03795 | 0.00235 | 6.60 | 0.0349 | 0.0400999 | 0.0349 | 133429 |
| 1737498540 | 0.0356 | 0.0008 | 2.30 | 0.0405 | 0.0405 | 0.0348 | 336048 |
| 1737152880 | 0.0348 | -5.0E-5 | -0.14 | 0.0363 | 0.0405 | 0.0348 | 244252 |
| 1737066420 | 0.03485 | -0.00265 | -7.07 | 0.0354999 | 0.0377 | 0.0347 | 179993 |
| 1736979720 | 0.0375 | 0.0031101 | 9.04 | 0.034 | 0.0376 | 0.031 | 201066 |
| 1736893380 | 0.0343899 | -0.00701 | -16.93 | 0.041 | 0.0429999 | 0.0305 | 754036 |
| 1736806800 | 0.0414 | 0.0064 | 18.29 | 0.038705 | 0.042 | 0.033105 | 1198781 |
| 1736547720 | 0.035 | -0.0067 | -16.07 | 0.0394 | 0.0417 | 0.035 | 431554 |
| 1736375340 | 0.0417 | 0.0007 | 1.71 | 0.042 | 0.0434999 | 0.041 | 76291 |
| 1736288940 | 0.041 | -0.0021 | -4.87 | 0.0469 | 0.047 | 0.04 | 672937 |
| 1736202360 | 0.0431 | 0.0028 | 6.95 | 0.042 | 0.045145 | 0.042 | 715596 |
| 1735942980 | 0.0403 | 0.0003 | 0.75 | 0.038 | 0.045 | 0.038 | 629341 |
| 1735856700 | 0.04 | 0.0019 | 4.99 | 0.036 | 0.042 | 0.036 | 323249 |
| 1735683960 | 0.0381 | -0.0037 | -8.85 | 0.0400999 | 0.0439 | 0.036 | 205354 |
| 1735597740 | 0.0417999 | -0.00035 | -0.83 | 0.04 | 0.044 | 0.0396 | 209515 |
| 1735338000 | 0.04215 | 0.00255 | 6.44 | 0.0396 | 0.0429999 | 0.0396 | 291322 |
| 1735252020 | 0.0396 | 0.0021 | 5.60 | 0.04 | 0.0422 | 0.035 | 260562 |
| 1735078200 | 0.0375 | 0.0035 | 10.29 | 0.033 | 0.0375 | 0.033 | 136458 |
| 1734992400 | 0.034 | -0.003 | -8.11 | 0.038 | 0.038 | 0.0305 | 945018 |
| 1734733200 | 0.037 | -0.0042 | -10.19 | 0.0405 | 0.0405 | 0.035 | 497719 |
| 1734646800 | 0.0412 | 0.00041 | 1.01 | 0.04478 | 0.049 | 0.04 | 1107909 |
| 1734560940 | 0.04079 | -0.00141 | -3.34 | 0.0421 | 0.045 | 0.0400999 | 478981 |
| 1734474360 | 0.0422 | -0.0033 | -7.25 | 0.0443 | 0.047 | 0.042 | 280293 |
| 1734388140 | 0.0455 | -0.0035 | -7.14 | 0.04995 | 0.04995 | 0.0426 | 855226 |
| 1734128940 | 0.049 | 0 | 0.00 | 0.049 | 0.0509999 | 0.0484 | 137129 |
| 1734042480 | 0.049 | -0.00405 | -7.63 | 0.0471 | 0.053 | 0.0471 | 205090 |
| 1733955900 | 0.05305 | 0.00395 | 8.04 | 0.0515 | 0.0538 | 0.05075 | 195531 |
| 1733869200 | 0.0491 | 0.0001 | 0.20 | 0.0495499 | 0.052 | 0.0471 | 184638 |
| 1733782800 | 0.049 | -0.00725 | -12.89 | 0.053 | 0.06185 | 0.049 | 347403 |
| 1733523600 | 0.05625 | 0.00725 | 14.80 | 0.0485 | 0.056945 | 0.0485 | 763877 |
| 1733437500 | 0.049 | -0.00095 | -1.90 | 0.0551 | 0.061 | 0.0485 | 1835768 |
| 1733350980 | 0.04995 | -0.00765 | -13.28 | 0.05 | 0.0549 | 0.049 | 367440 |
| 1733264700 | 0.0576 | -0.003275 | -5.38 | 0.06125 | 0.061625 | 0.0480999 | 688644 |
| 1733178180 | 0.060875 | 0.000875 | 1.46 | 0.0586 | 0.0625 | 0.0583 | 169553 |
| 1732918200 | 0.06 | 0.0017 | 2.92 | 0.0584 | 0.064 | 0.0584 | 389229 |
| 1732746540 | 0.0583 | -0.0017 | -2.83 | 0.0583 | 0.0679 | 0.058 | 357769 |
| 1732660140 | 0.06 | -0.0099 | -14.16 | 0.06876 | 0.0697 | 0.0575 | 259552 |
| 1732573560 | 0.0699 | 0.0061 | 9.56 | 0.0576 | 0.0709999 | 0.0576 | 42714 |
| 1732314000 | 0.0638 | -0.0047 | -6.86 | 0.07225 | 0.0745 | 0.056 | 1188791 |
| 1732227900 | 0.0685 | 0.00199 | 2.99 | 0.070525 | 0.0788 | 0.063 | 198519 |
| 1732141740 | 0.06651 | -0.00599 | -8.26 | 0.072 | 0.076415 | 0.061 | 631295 |
| 1732054800 | 0.0725 | -0.005 | -6.45 | 0.0814 | 0.08231 | 0.07225 | 364656 |
| 1731968640 | 0.0775 | 0 | 0.00 | 0.0785 | 0.089125 | 0.07715 | 367311 |
| 1731709260 | 0.0775 | -0.00374 | -4.60 | 0.08 | 0.0853 | 0.075 | 246861 |
| 1731622800 | 0.08124 | 0.00124 | 1.55 | 0.075 | 0.0854 | 0.072 | 245076 |
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
