Premium
BioRegenx Inc (PK) (BRGX)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -18.1818181818 | 0.011 | 0.011 | 0.009 | 14001 | 0.01028577 | CS |
| 4 | -0.003 | -25 | 0.012 | 0.0165 | 0.008975 | 58830 | 0.01328319 | CS |
| 12 | -0.004825 | -34.9005424955 | 0.013825 | 0.0199 | 0.008975 | 42590 | 0.01251118 | CS |
| 26 | -0.0185 | -67.2727272727 | 0.0275 | 0.0275 | 0.008975 | 55660 | 0.01379431 | CS |
| 52 | -0.028 | -75.6756756757 | 0.037 | 0.045 | 0.008975 | 47800 | 0.01772433 | CS |
| 156 | -0.028 | -75.6756756757 | 0.037 | 0.045 | 0.008975 | 47800 | 0.01772433 | CS |
| 260 | -0.028 | -75.6756756757 | 0.037 | 0.045 | 0.008975 | 47800 | 0.01772433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.009 | -0.002 | -18.18 | 0.009 | 0.009 | 0.009 | 10000 |
| 1740695340 | 0.011 | -0.000125 | -1.12 | 0.011 | 0.011 | 0.011 | 18002 |
| 1740608400 | 0.011125 | 0 | 0.00 | 0.011125 | 0.011125 | 0.011125 | 0 |
| 1740522000 | 0.011125 | 0 | 0.00 | 0.011125 | 0.011125 | 0.011125 | 0 |
| 1740435600 | 0.011125 | 0 | 0.00 | 0.011125 | 0.011125 | 0.011125 | 0 |
| 1740176400 | 0.011125 | -0.000875 | -7.29 | 0.011125 | 0.011125 | 0.011125 | 3728 |
| 1740090480 | 0.012 | 0.003 | 33.33 | 0.012 | 0.012 | 0.012 | 62006 |
| 1740003960 | 0.009 | -0.003 | -25.00 | 0.009 | 0.009 | 0.009 | 25008 |
| 1739917740 | 0.012 | -0.0037 | -23.57 | 0.01 | 0.012 | 0.01 | 10167 |
| 1739572020 | 0.0157 | 0.0012 | 8.28 | 0.01405 | 0.0157 | 0.0128 | 81792 |
| 1739485320 | 0.0145 | -0.002 | -12.12 | 0.016 | 0.016 | 0.014275 | 110800 |
| 1739398920 | 0.0165 | 0.0037501 | 29.41 | 0.0165 | 0.0165 | 0.0165 | 10000 |
| 1739312400 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1739226000 | 0.0127499 | -0.00225 | -15.00 | 0.015 | 0.015 | 0.012 | 58098 |
| 1738967160 | 0.015 | 0.003 | 25.00 | 0.013 | 0.015 | 0.013 | 256906 |
| 1738880400 | 0.012 | 0.003025 | 33.70 | 0.0119 | 0.012 | 0.010925 | 45100 |
| 1738794000 | 0.008975 | -0.002075 | -18.78 | 0.008975 | 0.008975 | 0.008975 | 2200 |
| 1738708080 | 0.01105 | -0.00054 | -4.66 | 0.012 | 0.012 | 0.0095999 | 178325 |
| 1738621740 | 0.01159 | -0.00076 | -6.15 | 0.012 | 0.012 | 0.01159 | 10311 |
| 1738362000 | 0.01235 | 0.00035 | 2.92 | 0.012 | 0.01235 | 0.012 | 100910 |
| 1738276080 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 60000 |
| 1738189680 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1738103280 | 0.012 | 0.003 | 33.33 | 0.012 | 0.012 | 0.012 | 80000 |
| 1738016640 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737757440 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737671040 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737584640 | 0.009 | -0.0015 | -14.29 | 0.010125 | 0.0135 | 0.009 | 33497 |
| 1737498480 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1737152880 | 0.0105 | 0.0005 | 5.00 | 0.011 | 0.011 | 0.01 | 24000 |
| 1737066420 | 0.01 | 0.00075 | 8.11 | 0.01 | 0.01 | 0.01 | 10000 |
| 1736979720 | 0.00925 | -0.0001 | -1.07 | 0.00925 | 0.00925 | 0.00925 | 504 |
| 1736893380 | 0.00935 | 0.00035 | 3.89 | 0.00935 | 0.00935 | 0.00935 | 2090 |
| 1736806800 | 0.009 | -0.00025 | -2.70 | 0.0092999 | 0.0092999 | 0.009 | 20000 |
| 1736548140 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1736375340 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1736288940 | 0.00925 | -0.000625 | -6.33 | 0.00925 | 0.00925 | 0.00925 | 1000 |
| 1736202360 | 0.009875 | -0.003125 | -24.04 | 0.0199 | 0.0199 | 0.009875 | 14330 |
| 1735942980 | 0.013 | 0.004 | 44.44 | 0.0115 | 0.013 | 0.0115 | 15000 |
| 1735856760 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1735683960 | 0.009 | -0.004 | -30.77 | 0.01005 | 0.013 | 0.009 | 84816 |
| 1735597200 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1735338000 | 0.013 | 0.0012 | 10.17 | 0.013 | 0.013 | 0.013 | 1200 |
| 1735252020 | 0.0118 | 0.0028 | 31.11 | 0.01 | 0.0118 | 0.01 | 19000 |
| 1735078800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734992400 | 0.009 | -0.0039 | -30.23 | 0.0132 | 0.0132 | 0.009 | 25400 |
| 1734733200 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1734646800 | 0.0129 | -0.0001 | -0.77 | 0.0129 | 0.0129 | 0.0125 | 145100 |
| 1734560940 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.013 | 0.013 | 7123 |
| 1734474360 | 0.0135 | 0.0005 | 3.85 | 0.0135 | 0.0135 | 0.0135 | 901 |
| 1734388140 | 0.013 | -0.000825 | -5.97 | 0.013 | 0.0131 | 0.013 | 18000 |
| 1734128700 | 0.013825 | 0 | 0.00 | 0.013825 | 0.013825 | 0.013825 | 0 |
| 1734042300 | 0.013825 | 0 | 0.00 | 0.013825 | 0.013825 | 0.013825 | 0 |
| 1733955900 | 0.013825 | 0 | 0.00 | 0.0131 | 0.013825 | 0.0131 | 18500 |
| 1733869200 | 0.013825 | -0.002075 | -13.05 | 0.013825 | 0.013825 | 0.013825 | 12000 |
| 1733754600 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1733495400 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1733409000 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1733322600 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1733236200 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 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
