Premium
Bold Ventures Inc (QB) (BVLDF)
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 | -0.00495 | -9.48275862069 | 0.0522 | 0.0522 | 0.04725 | 2560 | 0.04725 | CS |
| 4 | -0.01065 | -18.3937823834 | 0.0579 | 0.068945 | 0.0427 | 36790 | 0.05745116 | CS |
| 12 | -0.01275 | -21.25 | 0.06 | 0.0712 | 0.0427 | 56480 | 0.06074535 | CS |
| 26 | 0.01235 | 35.3868194842 | 0.0349 | 0.0712 | 0.0349 | 51345 | 0.06074535 | CS |
| 52 | 0.03475 | 278 | 0.0125 | 0.0712 | 0.0125 | 31656 | 0.06051856 | CS |
| 156 | 0.02125 | 81.7307692308 | 0.026 | 0.0712 | 0.0125 | 24745 | 0.05977145 | CS |
| 260 | -0.02015 | -29.8961424332 | 0.0674 | 0.096 | 0.0125 | 17688 | 0.06158561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.04725 | 0 | 0.00 | 0.04725 | 0.04725 | 0.04725 | 0 |
| 1783632540 | 0.04725 | 0 | 0.00 | 0.04725 | 0.04725 | 0.04725 | 0 |
| 1783546140 | 0.04725 | 0 | 0.00 | 0.04725 | 0.04725 | 0.04725 | 0 |
| 1783459740 | 0.04725 | -0.01275 | -21.25 | 0.0522 | 0.0522 | 0.04725 | 2560 |
| 1783373280 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1783027680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1782941280 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1782854880 | 0.06 | 0.00815 | 15.72 | 0.054085 | 0.061 | 0.054085 | 35749 |
| 1782768480 | 0.05185 | 0 | 0.00 | 0.05185 | 0.05185 | 0.05185 | 0 |
| 1782509280 | 0.05185 | -0.00815 | -13.58 | 0.05185 | 0.05185 | 0.05185 | 1000 |
| 1782422460 | 0.06 | 0.01062 | 21.51 | 0.0494 | 0.068945 | 0.0427 | 82841 |
| 1782336540 | 0.04938 | 0 | 0.00 | 0.04938 | 0.04938 | 0.04938 | 0 |
| 1782250140 | 0.04938 | 0 | 0.00 | 0.04938 | 0.04938 | 0.04938 | 0 |
| 1782163740 | 0.04938 | 0 | 0.00 | 0.04938 | 0.04938 | 0.04938 | 0 |
| 1781818140 | 0.04938 | 0 | 0.00 | 0.04938 | 0.04938 | 0.04938 | 0 |
| 1781731740 | 0.04938 | -0.01062 | -17.70 | 0.04938 | 0.04938 | 0.04938 | 1000 |
| 1781645340 | 0.06 | 0.0056 | 10.29 | 0.0579 | 0.06 | 0.0579 | 46720 |
| 1781558940 | 0.0544 | 0.0004 | 0.74 | 0.05488 | 0.0637 | 0.05365 | 119850 |
| 1781299740 | 0.054 | -0.004 | -6.90 | 0.0579 | 0.05929 | 0.0537 | 4601 |
| 1781213220 | 0.058 | 0.0035 | 6.42 | 0.0542 | 0.058 | 0.049 | 108441 |
| 1781126940 | 0.0545 | 0.0001 | 0.18 | 0.0666 | 0.0666 | 0.04952 | 46000 |
| 1781040540 | 0.0544 | -0.013 | -19.29 | 0.0581 | 0.0581 | 0.0512 | 75500 |
| 1780954140 | 0.0674 | -0.0026 | -3.71 | 0.0709999 | 0.0709999 | 0.0573 | 94501 |
| 1780694940 | 0.07 | 0.009 | 14.75 | 0.065 | 0.0709999 | 0.06 | 191272 |
| 1780608540 | 0.061 | 0.00225 | 3.83 | 0.0712 | 0.0712 | 0.05854 | 113438 |
| 1780522140 | 0.05875 | -0.00045 | -0.76 | 0.0712 | 0.0712 | 0.05 | 186127 |
| 1780435740 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1780349340 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1780090140 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1780003740 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779917340 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779830940 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779485340 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779398940 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779312540 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779226140 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1779139740 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1778880540 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1778794140 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1778707740 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1778621340 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1778534940 | 0.0592 | -0.0008 | -1.33 | 0.0593 | 0.0593 | 0.0592 | 10000 |
| 1778275800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1778189400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1778103000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1778016600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777930200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777671000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777584600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777498200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777411800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777325400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1777066080 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1776979680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1776893280 | 0.06 | 0.0251 | 71.92 | 0.06 | 0.06 | 0.06 | 10000 |
| 1776758400 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1776672000 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1776412800 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1776326400 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1776240000 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1776153600 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1776067200 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
