Premium
Bitech Technologies Corporation (QB) (BTTC)
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 | 0 | 0.067 | 0.067 | 0.05975 | 3574 | 0.06443662 | CS |
| 4 | 0.01 | 17.5438596491 | 0.057 | 0.07 | 0.056 | 27399 | 0.0660214 | CS |
| 12 | -0.0016 | -2.33236151603 | 0.0686 | 0.08 | 0.0521 | 43832 | 0.06961057 | CS |
| 26 | -0.00145 | -2.11833455077 | 0.06845 | 0.08 | 0.052 | 55516 | 0.06741318 | CS |
| 52 | -0.0314 | -31.9105691057 | 0.0984 | 0.134 | 0.052 | 65249 | 0.07929572 | CS |
| 156 | -0.0529 | -44.1201000834 | 0.1199 | 0.1946 | 0.0154 | 64307 | 0.06407668 | CS |
| 260 | -0.0529 | -44.1201000834 | 0.1199 | 0.1946 | 0.0154 | 64307 | 0.06407668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 0.065 | -0.002 | -2.99 | 0.05975 | 0.065 | 0.05975 | 7501 |
| 1738103280 | 0.067 | 0.004 | 6.35 | 0.067 | 0.067 | 0.067 | 100 |
| 1738016820 | 0.063 | 0.001 | 1.61 | 0.067 | 0.067 | 0.063 | 3120 |
| 1737757440 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737671040 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737584640 | 0.062 | -0.0045 | -6.77 | 0.06485 | 0.065 | 0.05905 | 32312 |
| 1737498540 | 0.0665 | -0.0015 | -2.21 | 0.059 | 0.068 | 0.059 | 10605 |
| 1737152880 | 0.068 | 0.0025 | 3.82 | 0.0602 | 0.068 | 0.0602 | 3200 |
| 1737066420 | 0.0655 | -0.0044 | -6.29 | 0.061 | 0.068 | 0.056 | 148202 |
| 1736979720 | 0.0699 | 0.007 | 11.13 | 0.061 | 0.0699 | 0.061 | 6652 |
| 1736893380 | 0.0629 | -0.00255 | -3.90 | 0.0655 | 0.068 | 0.0611 | 7200 |
| 1736806920 | 0.06545 | 0 | 0.00 | 0.06545 | 0.06545 | 0.06545 | 0 |
| 1736547720 | 0.06545 | -0.00205 | -3.04 | 0.0675 | 0.0675 | 0.06 | 45212 |
| 1736375340 | 0.0675 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 100972 |
| 1736288940 | 0.0675 | -0.0015 | -2.17 | 0.057 | 0.0675 | 0.057 | 4160 |
| 1736202360 | 0.069 | 0.0115 | 20.00 | 0.07 | 0.07 | 0.06375 | 30000 |
| 1735942980 | 0.0575 | -0.0125 | -17.86 | 0.07 | 0.07 | 0.0575 | 4500 |
| 1735856700 | 0.07 | 0 | 0.00 | 0.057 | 0.07 | 0.057 | 7250 |
| 1735683960 | 0.07 | 0 | 0.00 | 0.066 | 0.07 | 0.063 | 5400 |
| 1735597740 | 0.07 | 0.0035 | 5.26 | 0.07 | 0.07 | 0.07 | 1000 |
| 1735338000 | 0.0665 | 0.0075 | 12.71 | 0.0665 | 0.0665 | 0.0665 | 700 |
| 1735252020 | 0.059 | -0.003 | -4.84 | 0.061 | 0.061 | 0.059 | 10300 |
| 1735078200 | 0.062 | 0.007 | 12.73 | 0.059 | 0.062 | 0.059 | 3022 |
| 1734992400 | 0.055 | -0.004025 | -6.82 | 0.05844 | 0.062 | 0.053 | 71153 |
| 1734733200 | 0.059025 | 0.002925 | 5.21 | 0.0561 | 0.06 | 0.0561 | 12866 |
| 1734646800 | 0.0561 | -0.0038 | -6.34 | 0.0561 | 0.0561 | 0.0561 | 10754 |
| 1734560760 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1734474360 | 0.0599 | -0.0093 | -13.44 | 0.0595 | 0.0599 | 0.05725 | 43310 |
| 1734388140 | 0.0692 | -0.0002 | -0.29 | 0.0626 | 0.0692 | 0.0625 | 9675 |
| 1734128880 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1734042480 | 0.0694 | -0.0002 | -0.29 | 0.0622 | 0.0694 | 0.06 | 13434 |
| 1733955900 | 0.0696 | 0 | 0.00 | 0.0696 | 0.0696 | 0.0696 | 7215 |
| 1733869200 | 0.0696 | -0.00025 | -0.36 | 0.0665 | 0.0696 | 0.0521 | 107238 |
| 1733782800 | 0.06985 | -0.00015 | -0.21 | 0.08 | 0.08 | 0.0551 | 99507 |
| 1733523600 | 0.07 | 0.001 | 1.45 | 0.069 | 0.07 | 0.06585 | 135492 |
| 1733437500 | 0.069 | -0.005 | -6.76 | 0.07 | 0.07 | 0.055 | 79713 |
| 1733350980 | 0.074 | 0.004 | 5.71 | 0.0651 | 0.074 | 0.0602 | 78921 |
| 1733264700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 48581 |
| 1733178180 | 0.07 | -0.00185 | -2.57 | 0.075 | 0.075 | 0.058 | 82195 |
| 1732919340 | 0.07185 | 0 | 0.00 | 0.07185 | 0.07185 | 0.07185 | 0 |
| 1732746540 | 0.07185 | -0.00315 | -4.20 | 0.0704999 | 0.07185 | 0.0704999 | 880 |
| 1732660140 | 0.075 | 0.00445 | 6.31 | 0.0661 | 0.075 | 0.0661 | 60789 |
| 1732573560 | 0.07055 | -0.00345 | -4.66 | 0.07583 | 0.07583 | 0.0661 | 20994 |
| 1732314000 | 0.074 | -0.006 | -7.50 | 0.0683499 | 0.075 | 0.0683499 | 58145 |
| 1732227900 | 0.08 | 0.0095001 | 13.48 | 0.0745 | 0.08 | 0.067 | 97363 |
| 1732141740 | 0.0704999 | -0.0095 | -11.88 | 0.07615 | 0.08 | 0.061 | 240631 |
| 1732054800 | 0.08 | 0.00275 | 3.56 | 0.08 | 0.08 | 0.0745 | 43425 |
| 1731968640 | 0.07725 | 0.00875 | 12.77 | 0.076 | 0.08 | 0.07175 | 110442 |
| 1731709260 | 0.0685 | 0 | 0.00 | 0.06925 | 0.07225 | 0.0685 | 17301 |
| 1731622800 | 0.0685 | -0.001125 | -1.62 | 0.07 | 0.07 | 0.0685 | 152800 |
| 1731536760 | 0.069625 | -0.000375 | -0.54 | 0.068875 | 0.069625 | 0.0685 | 18730 |
| 1731450000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731363600 | 0.07 | 0.00035 | 0.50 | 0.07 | 0.07 | 0.0686 | 11540 |
| 1731104400 | 0.06965 | 0.00035 | 0.51 | 0.07 | 0.07 | 0.06965 | 8143 |
| 1731018540 | 0.0693 | 0.0007 | 1.02 | 0.0686 | 0.0693 | 0.0686 | 31273 |
| 1730931600 | 0.0686 | -0.0011 | -1.58 | 0.0692 | 0.0692 | 0.0686 | 80500 |
| 1730845560 | 0.0697 | 0 | 0.00 | 0.0697 | 0.0697 | 0.0697 | 0 |
| 1730759160 | 0.0697 | -2.0E-5 | -0.03 | 0.0697 | 0.0697 | 0.0697 | 30003 |
| 1730496420 | 0.06972 | 0.00052 | 0.75 | 0.06972 | 0.06972 | 0.06972 | 1218 |
| 1730409900 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1730323500 | 0.0692 | -0.0006 | -0.86 | 0.07 | 0.07 | 0.0692 | 26498 |
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
