Premium
Body and Mind Inc (CE) (BMMJ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.00125 | -13.8888888889 | 0.009 | 0.009 | 0.00775 | 14000 | 0.00775 | CS |
| 12 | -0.00675 | -46.5517241379 | 0.0145 | 0.0219 | 0.005 | 65526 | 0.01091867 | CS |
| 26 | -0.02365 | -75.3184713376 | 0.0314 | 0.0349 | 0.005 | 64264 | 0.01523746 | CS |
| 52 | -0.06235 | -88.9443651926 | 0.0701 | 0.095 | 0.005 | 87147 | 0.04246694 | CS |
| 156 | -0.20205 | -96.3060057197 | 0.2098 | 0.2301 | 0.005 | 77674 | 0.08003221 | CS |
| 260 | -0.17225 | -95.6944444444 | 0.18 | 1 | 0.005 | 89907 | 0.24471352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991220 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741904820 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741818420 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741732020 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741645620 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741386420 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741300020 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741213620 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741127220 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1741040820 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740781620 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740695220 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740608820 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740522420 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740436020 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740176820 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740090420 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1740004020 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1739917620 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1739572020 | 0.00775 | -0.00025 | -3.13 | 0.009 | 0.009 | 0.00775 | 14000 |
| 1739485320 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739398920 | 0.008 | 0.0005 | 6.67 | 0.009 | 0.009 | 0.0075 | 56766 |
| 1739312940 | 0.0075 | -0.0015 | -16.67 | 0.008 | 0.008 | 0.0075 | 9100 |
| 1739226000 | 0.009 | 0.00125 | 16.13 | 0.009 | 0.01 | 0.009 | 71000 |
| 1738967160 | 0.00775 | -0.00265 | -25.48 | 0.007 | 0.0085 | 0.007 | 107380 |
| 1738880400 | 0.0104 | 0.0034 | 48.57 | 0.007 | 0.0104 | 0.007 | 212508 |
| 1738794000 | 0.007 | -0.002 | -22.22 | 0.007 | 0.007 | 0.007 | 10000 |
| 1738708080 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 80000 |
| 1738621200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738362000 | 0.009 | -0.00475 | -34.55 | 0.01 | 0.01 | 0.005 | 730000 |
| 1738276080 | 0.01375 | 0.00555 | 67.68 | 0.0083 | 0.0174 | 0.007 | 313255 |
| 1738189740 | 0.0082 | -0.00825 | -50.15 | 0.00955 | 0.01356 | 0.008 | 159446 |
| 1738103280 | 0.01645 | 0.00235 | 16.67 | 0.0165 | 0.0165 | 0.012 | 10500 |
| 1738016820 | 0.0141 | 0.0016 | 12.80 | 0.0141 | 0.0141 | 0.0141 | 285 |
| 1737757440 | 0.0125 | -9.0E-5 | -0.71 | 0.01385 | 0.0177 | 0.0125 | 2120 |
| 1737671220 | 0.01259 | -0.00126 | -9.10 | 0.0174 | 0.019 | 0.0103 | 23665 |
| 1737584640 | 0.01385 | 0.00135 | 10.80 | 0.01385 | 0.01385 | 0.01385 | 250 |
| 1737498540 | 0.0125 | -0.00078 | -5.87 | 0.01 | 0.0125 | 0.01 | 2916 |
| 1737152880 | 0.01328 | -0.00052 | -3.77 | 0.01315 | 0.01328 | 0.01315 | 11950 |
| 1737066420 | 0.0138 | 0.00078 | 5.99 | 0.0138 | 0.0138 | 0.0138 | 950 |
| 1736979780 | 0.01302 | 0 | 0.00 | 0.01302 | 0.01302 | 0.01302 | 0 |
| 1736893380 | 0.01302 | 0.00052 | 4.16 | 0.0125 | 0.0175 | 0.0125 | 12150 |
| 1736806800 | 0.0125 | -0.0075 | -37.50 | 0.015 | 0.015 | 0.0125 | 21000 |
| 1736547720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1736375340 | 0.02 | 0.0025 | 14.29 | 0.02 | 0.02 | 0.02 | 30000 |
| 1736288940 | 0.0175 | -0.0025 | -12.50 | 0.01755 | 0.01755 | 0.0175 | 2950 |
| 1736202360 | 0.02 | 0 | 0.00 | 0.0168999 | 0.02 | 0.015 | 20999 |
| 1735942980 | 0.02 | -0.0014 | -6.54 | 0.0124 | 0.02 | 0.0124 | 21045 |
| 1735856700 | 0.0214 | 0.0089 | 71.20 | 0.01475 | 0.0214 | 0.01465 | 35500 |
| 1735683960 | 0.0125 | 0.0001 | 0.81 | 0.015 | 0.0171 | 0.0123 | 17410 |
| 1735597740 | 0.0124 | 0.0001 | 0.81 | 0.0141 | 0.0141 | 0.0123 | 25710 |
| 1735338000 | 0.0123 | -0.0048 | -28.07 | 0.0123 | 0.0171 | 0.0123 | 13363 |
| 1735252020 | 0.0171 | 0.00424 | 32.97 | 0.0123 | 0.0171 | 0.0123 | 13381 |
| 1735078200 | 0.01286 | -0.00414 | -24.35 | 0.0137 | 0.01615 | 0.01278 | 137235 |
| 1734992400 | 0.017 | 0.00245 | 16.84 | 0.0219 | 0.0219 | 0.017 | 17500 |
| 1734733200 | 0.01455 | 0.00015 | 1.04 | 0.0145 | 0.0174 | 0.0085 | 38550 |
| 1734646800 | 0.0144 | -0.0056 | -28.00 | 0.0144 | 0.0245 | 0.0144 | 64075 |
| 1734560940 | 0.02 | 0.00195 | 10.80 | 0.018 | 0.02 | 0.0104499 | 150868 |
| 1734474360 | 0.01805 | 0.00715 | 65.60 | 0.0086 | 0.01805 | 0.0086 | 29700 |
| 1734388140 | 0.0109 | 0.0004 | 3.81 | 0.00905 | 0.0109 | 0.0078 | 100921 |
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
