Premium
WEED Inc (QB) (BUDZ)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -10.5960264901 | 0.0302 | 0.035 | 0.0251 | 20389 | 0.0283245 | CS |
| 4 | -0.004 | -12.9032258065 | 0.031 | 0.04 | 0.0251 | 26667 | 0.03097905 | CS |
| 12 | -0.0051 | -15.8878504673 | 0.0321 | 0.04 | 0.0251 | 54028 | 0.03190448 | CS |
| 26 | -0.01906 | -41.3808076422 | 0.04606 | 0.0574 | 0.0251 | 57578 | 0.03586873 | CS |
| 52 | -0.0453 | -62.6556016598 | 0.0723 | 0.1148 | 0.0251 | 55727 | 0.05363455 | CS |
| 156 | -0.1584 | -85.4368932039 | 0.1854 | 0.299 | 0.0251 | 48042 | 0.09491567 | CS |
| 260 | -0.233 | -89.6153846154 | 0.26 | 2.68 | 0.0251 | 94184 | 0.41817208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.027 | 0.001 | 3.85 | 0.0261 | 0.035 | 0.0261 | 76518 |
| 1741987680 | 0.026 | -0.0011 | -4.06 | 0.02825 | 0.034 | 0.026 | 4583 |
| 1741901340 | 0.0271 | -0.0007 | -2.52 | 0.0251 | 0.0271 | 0.0251 | 1409 |
| 1741814940 | 0.0278 | -0.002975 | -9.67 | 0.0285 | 0.035 | 0.0278 | 50706 |
| 1741728480 | 0.030775 | 0.002275 | 7.98 | 0.035 | 0.035 | 0.0285 | 13641 |
| 1741641600 | 0.0285 | -0.00338 | -10.60 | 0.0302 | 0.03175 | 0.0285 | 31607 |
| 1741386000 | 0.03188 | 0.00168 | 5.56 | 0.03153 | 0.035 | 0.0302 | 28611 |
| 1741300140 | 0.0302 | -0.00096 | -3.08 | 0.0302 | 0.0314 | 0.0302 | 21611 |
| 1741213440 | 0.03116 | -0.00134 | -4.12 | 0.04 | 0.04 | 0.03 | 9667 |
| 1741126800 | 0.0325 | 0.001625 | 5.26 | 0.03 | 0.0325 | 0.0279 | 124337 |
| 1741040760 | 0.030875 | -0.001625 | -5.00 | 0.0325 | 0.0325 | 0.03 | 17148 |
| 1740781260 | 0.0325 | 0.0023 | 7.62 | 0.03 | 0.0325 | 0.03 | 10727 |
| 1740695340 | 0.0302 | -0.001675 | -5.25 | 0.03 | 0.0325 | 0.03 | 23660 |
| 1740608400 | 0.031875 | 0.001875 | 6.25 | 0.03 | 0.031875 | 0.03 | 41667 |
| 1740522480 | 0.03 | -0.0001 | -0.33 | 0.03 | 0.0325 | 0.03 | 7962 |
| 1740435600 | 0.0301 | 0 | 0.00 | 0.03 | 0.03094 | 0.03 | 12805 |
| 1740176400 | 0.0301 | -0.00198 | -6.17 | 0.029 | 0.0325 | 0.029 | 19243 |
| 1740090480 | 0.03208 | 0.00068 | 2.17 | 0.0314 | 0.03208 | 0.0291 | 17154 |
| 1740003960 | 0.0314 | -0.0012 | -3.68 | 0.0302 | 0.0332 | 0.0302 | 49349 |
| 1739917740 | 0.0325999 | 0.0015399 | 4.96 | 0.031 | 0.035 | 0.0253 | 20789 |
| 1739572020 | 0.03106 | -0.00264 | -7.83 | 0.03 | 0.0349 | 0.03 | 7145 |
| 1739485320 | 0.0337 | -0.00074 | -2.15 | 0.0349 | 0.0349 | 0.0301 | 68226 |
| 1739398920 | 0.03444 | 0.00336 | 10.81 | 0.0325 | 0.035 | 0.0325 | 53231 |
| 1739312940 | 0.03108 | -0.00224 | -6.72 | 0.0301 | 0.035 | 0.0301 | 7237 |
| 1739226000 | 0.03332 | 0 | 0.00 | 0.03 | 0.03332 | 0.03 | 44376 |
| 1738967160 | 0.03332 | -0.00068 | -2.00 | 0.035 | 0.035 | 0.03248 | 23036 |
| 1738880400 | 0.034 | 0.0014001 | 4.29 | 0.02925 | 0.034 | 0.02925 | 91790 |
| 1738794000 | 0.0325999 | -0.0004 | -1.21 | 0.0295 | 0.0335 | 0.029 | 10163 |
| 1738708080 | 0.033 | 0.0055 | 20.00 | 0.032 | 0.033 | 0.0276 | 42813 |
| 1738621740 | 0.0275 | -0.001575 | -5.42 | 0.0276 | 0.0276 | 0.0275 | 11896 |
| 1738362000 | 0.029075 | -0.000925 | -3.08 | 0.0254999 | 0.0335 | 0.0254999 | 54782 |
| 1738276080 | 0.03 | 0.0045001 | 17.65 | 0.0254999 | 0.03 | 0.0254999 | 138522 |
| 1738189740 | 0.0254999 | -0.00396 | -13.44 | 0.0263 | 0.03 | 0.0254999 | 135910 |
| 1738103280 | 0.02946 | -0.00074 | -2.45 | 0.0301 | 0.0303 | 0.0274 | 49285 |
| 1738016820 | 0.0302 | -0.00042 | -1.37 | 0.0301 | 0.03115 | 0.0301 | 31697 |
| 1737757440 | 0.03062 | -0.00318 | -9.41 | 0.0315 | 0.0329 | 0.0301 | 73557 |
| 1737671220 | 0.0337999 | 0.0017999 | 5.62 | 0.0344 | 0.0344 | 0.03 | 69564 |
| 1737584640 | 0.032 | 0.0019 | 6.31 | 0.0301 | 0.0348 | 0.0296 | 135329 |
| 1737498540 | 0.0301 | 0.0001 | 0.33 | 0.0349 | 0.0349 | 0.03 | 72165 |
| 1737152880 | 0.03 | -0.002 | -6.25 | 0.03 | 0.0332 | 0.03 | 66238 |
| 1737066420 | 0.032 | -0.0008 | -2.44 | 0.035 | 0.035 | 0.03 | 21940 |
| 1736979720 | 0.0328 | 0.00135 | 4.29 | 0.0319 | 0.03469 | 0.0308 | 96108 |
| 1736893380 | 0.03145 | -0.0028 | -8.18 | 0.0335 | 0.0335 | 0.03076 | 27359 |
| 1736806800 | 0.03425 | -0.001525 | -4.26 | 0.034225 | 0.03425 | 0.032055 | 10110 |
| 1736547720 | 0.035775 | 0.002375 | 7.11 | 0.0322 | 0.037 | 0.0322 | 5879 |
| 1736375340 | 0.0334 | -7.5E-5 | -0.22 | 0.032 | 0.0379 | 0.032 | 88548 |
| 1736288940 | 0.033475 | -0.002715 | -7.50 | 0.0322 | 0.0378 | 0.03039 | 149557 |
| 1736202360 | 0.03619 | 0.00129 | 3.70 | 0.0379 | 0.0379 | 0.0319 | 117392 |
| 1735942980 | 0.0349 | 0.00054 | 1.57 | 0.032 | 0.0358 | 0.032 | 6842 |
| 1735856700 | 0.03436 | 0.002255 | 7.02 | 0.0318 | 0.037 | 0.0318 | 19784 |
| 1735683960 | 0.032105 | 0.001205 | 3.90 | 0.0304 | 0.035835 | 0.0304 | 119380 |
| 1735597740 | 0.0309 | -0.002075 | -6.29 | 0.0303 | 0.037025 | 0.0303 | 171149 |
| 1735338000 | 0.032975 | 0.000975 | 3.05 | 0.036 | 0.036 | 0.03 | 122715 |
| 1735252020 | 0.032 | -0.00245 | -7.11 | 0.0333 | 0.0365199 | 0.0317 | 135183 |
| 1735078200 | 0.03445 | -0.00045 | -1.29 | 0.0333 | 0.0379 | 0.0333 | 24773 |
| 1734992400 | 0.0349 | -0.001855 | -5.05 | 0.0320999 | 0.037 | 0.0320999 | 161196 |
| 1734733200 | 0.036755 | 0.00092 | 2.57 | 0.032 | 0.0369 | 0.032 | 116216 |
| 1734646800 | 0.035835 | 0.003385 | 10.43 | 0.032 | 0.03711 | 0.032 | 27872 |
| 1734560940 | 0.03245 | -0.00035 | -1.07 | 0.0393 | 0.0393 | 0.032 | 25945 |
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
