Premium
BTQ Technologies Corporation (QX) (BTQQF)
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 | -0.2905 | -9.81418918919 | 2.96 | 4.62 | 1.785 | 3915828 | 3.97804724 | CS |
| 4 | 1.1695 | 77.9666666667 | 1.5 | 4.62 | 1.1328 | 4537672 | 2.66030278 | CS |
| 12 | 2.3791 | 819.249311295 | 0.2904 | 4.62 | 0.184 | 1868974 | 2.40673958 | CS |
| 26 | 2.2595 | 551.097560976 | 0.41 | 4.62 | 0.184 | 936027 | 2.38269337 | CS |
| 52 | 2.1879 | 454.298172757 | 0.4816 | 4.62 | 0.1175 | 527627 | 2.31573953 | CS |
| 156 | 2.3768 | 812.025965152 | 0.2927 | 4.62 | 0.1175 | 348887 | 2.27632968 | CS |
| 260 | 2.3768 | 812.025965152 | 0.2927 | 4.62 | 0.1175 | 348887 | 2.27632968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 3.9 | -0.48 | -10.96 | 4.475 | 4.62 | 3.7315 | 2795246 |
| 1736202360 | 4.38 | 0.31 | 7.68 | 4.25 | 4.62 | 4.0599999 | 4144551 |
| 1735942980 | 4.0675 | 1.11 | 37.42 | 2.94 | 4.39 | 2.66 | 6711692 |
| 1735856700 | 2.96 | 0.21 | 7.64 | 2.96 | 3.15 | 2.45 | 2011824 |
| 1735683960 | 2.75 | -0.63 | -18.64 | 3.38 | 3.67 | 2.61 | 3719435 |
| 1735597740 | 3.38 | 0.81 | 31.69 | 2.54 | 3.62 | 2.32 | 3320884 |
| 1735338000 | 2.5666 | -0.12 | -4.59 | 2.6 | 2.75 | 2.23 | 2426668 |
| 1735252020 | 2.69 | 0.64 | 31.22 | 2.05 | 2.85 | 1.89 | 2689462 |
| 1735078200 | 2.05 | -0.06 | -2.61 | 2.14 | 2.14 | 2 | 539375 |
| 1734992400 | 2.105 | 0.05 | 2.21 | 2.1 | 2.2 | 1.9325 | 1459137 |
| 1734733200 | 2.0595 | 0.06 | 2.97 | 1.99 | 2.21 | 1.71 | 2893231 |
| 1734646800 | 2 | -0.46 | -18.79 | 2.58 | 2.84 | 1.68 | 5375367 |
| 1734560940 | 2.4626 | -1.03 | -29.44 | 3.55 | 3.9 | 2.38 | 7735177 |
| 1734474360 | 3.49 | 0.91 | 35.27 | 2.5 | 3.49 | 2.296 | 6081560 |
| 1734388140 | 2.58 | 0.51 | 24.43 | 2.22 | 2.813 | 2.1 | 6536562 |
| 1734128940 | 2.0735 | 0.65 | 45.51 | 1.43 | 2.08 | 1.3799999 | 4040075 |
| 1734042480 | 1.425 | -0.58 | -28.75 | 2 | 2.46 | 1.3977 | 8232821 |
| 1733955900 | 2 | 0.9 | 81.82 | 1.5 | 2.49 | 1.1328 | 10965023 |
| 1733869200 | 1.1 | 0.58 | 112.48 | 0.55 | 1.59 | 0.49 | 9183509 |
| 1733782800 | 0.5177 | 0.0777 | 17.66 | 0.4712 | 0.58 | 0.44 | 2251792 |
| 1733523600 | 0.44 | 0.205 | 87.23 | 0.2311 | 0.44 | 0.2311 | 1626079 |
| 1733437500 | 0.235 | 0.0248 | 11.80 | 0.216 | 0.235 | 0.216 | 43905 |
| 1733350980 | 0.2102 | 0.0024 | 1.15 | 0.186 | 0.22 | 0.186 | 109800 |
| 1733264700 | 0.2078 | 0.0178 | 9.37 | 0.184 | 0.2078 | 0.184 | 3121 |
| 1733178180 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 20650 |
| 1732919340 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732746540 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732660140 | 0.2 | 0.00484 | 2.48 | 0.1953 | 0.2 | 0.18468 | 56510 |
| 1732573560 | 0.19516 | -0.00484 | -2.42 | 0.189 | 0.2 | 0.189 | 5230 |
| 1732314000 | 0.2 | -0.01 | -4.76 | 0.225 | 0.225 | 0.2 | 7000 |
| 1732227900 | 0.21 | -0.0017 | -0.80 | 0.22 | 0.22 | 0.21 | 5226 |
| 1732141740 | 0.2117 | -0.0039 | -1.81 | 0.2117 | 0.2117 | 0.2117 | 3273 |
| 1732054800 | 0.2156 | -0.0144 | -6.26 | 0.23 | 0.23 | 0.2156 | 9750 |
| 1731968640 | 0.23 | 0 | 0.00 | 0.22 | 0.23 | 0.2193 | 9550 |
| 1731709260 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 4002 |
| 1731622800 | 0.22 | 0.00738 | 3.47 | 0.22 | 0.22 | 0.22 | 4500 |
| 1731536760 | 0.21262 | 0.01262 | 6.31 | 0.21125 | 0.22 | 0.21125 | 102319 |
| 1731450480 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 6500 |
| 1731363600 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 6000 |
| 1731104400 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 9825 |
| 1731018540 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 6643 |
| 1730931600 | 0.235 | -0.0013 | -0.55 | 0.235 | 0.2362 | 0.235 | 5680 |
| 1730845680 | 0.2363 | -0.0176 | -6.93 | 0.2441 | 0.2441 | 0.2363 | 9189 |
| 1730755620 | 0.2539 | 0 | 0.00 | 0.2539 | 0.2539 | 0.2539 | 0 |
| 1730496420 | 0.2539 | -0.0061 | -2.35 | 0.2539 | 0.2539 | 0.2539 | 2362 |
| 1730409780 | 0.26 | -0.005429 | -2.05 | 0.2373 | 0.26 | 0.2373 | 5443 |
| 1730323500 | 0.265429 | -0.002471 | -0.92 | 0.2813 | 0.2813 | 0.265429 | 10000 |
| 1730237280 | 0.2679 | -0.02365 | -8.11 | 0.2679 | 0.2679 | 0.2679 | 50000 |
| 1730150880 | 0.2915499 | 0.0015499 | 0.53 | 0.2915499 | 0.29354 | 0.28863 | 50666 |
| 1729891500 | 0.29 | 0.0007 | 0.24 | 0.29 | 0.29 | 0.29 | 3500 |
| 1729805340 | 0.2893 | 0 | 0.00 | 0.2893 | 0.2893 | 0.2893 | 0 |
| 1729718940 | 0.2893 | -0.0107 | -3.57 | 0.2893 | 0.2893 | 0.2893 | 1936 |
| 1729632000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729545600 | 0.3 | 0.02715 | 9.95 | 0.2842 | 0.3 | 0.2531 | 21100 |
| 1729286400 | 0.27285 | -0.01755 | -6.04 | 0.27285 | 0.27285 | 0.27285 | 1500 |
| 1729200000 | 0.2904 | 0.0104 | 3.71 | 0.2904 | 0.2904 | 0.2904 | 3000 |
| 1729114080 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1729027680 | 0.28 | 0.01875 | 7.18 | 0.28 | 0.28 | 0.28 | 1765 |
| 1728941160 | 0.26125 | 0 | 0.00 | 0.26125 | 0.26125 | 0.26125 | 0 |
| 1728681960 | 0.26125 | 0 | 0.00 | 0.26125 | 0.26125 | 0.26125 | 0 |
| 1728595560 | 0.26125 | 0.00596 | 2.33 | 0.264 | 0.264 | 0.26125 | 4139 |
| 1728508800 | 0.25529 | 0.00529 | 2.12 | 0.25725 | 0.25725 | 0.25529 | 3116 |
| 1728422580 | 0.25 | 0.0132 | 5.57 | 0.25 | 0.25 | 0.25 | 17500 |
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
