Premium
Bakken Water Transfer Services Inc (PK) (BWTX)
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 | 0.005 | 14.2857142857 | 0.035 | 0.0425 | 0.035 | 5633 | 0.03614078 | CS |
| 4 | 0.005 | 14.2857142857 | 0.035 | 0.059 | 0.0252 | 22130 | 0.03242297 | CS |
| 12 | 0.023 | 135.294117647 | 0.017 | 0.08 | 0.012 | 38710 | 0.03584036 | CS |
| 26 | 0.02401 | 150.156347717 | 0.01599 | 0.08 | 0.012 | 37166 | 0.02753182 | CS |
| 52 | 0.0272 | 212.5 | 0.0128 | 0.08 | 0.0013 | 31894 | 0.02498244 | CS |
| 156 | 0.022 | 122.222222222 | 0.018 | 0.0997 | 0.0013 | 35869 | 0.03076376 | CS |
| 260 | 0.029 | 263.636363636 | 0.011 | 0.8099 | 0.0013 | 46186 | 0.04739366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 86685 |
| 1738189740 | 0.036 | -0.0065 | -15.29 | 0.037 | 0.037 | 0.036 | 11022 |
| 1738103040 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1738016640 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1737757440 | 0.0425 | 0.0094 | 28.40 | 0.035 | 0.0425 | 0.035 | 244 |
| 1737671340 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1737584940 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1737498540 | 0.0331 | 0.0011 | 3.44 | 0.05 | 0.059 | 0.0331 | 46464 |
| 1737152520 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1737066120 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736979720 | 0.032 | -0.026 | -44.83 | 0.0438 | 0.0438 | 0.031 | 4140 |
| 1736893380 | 0.058 | 0.03 | 107.14 | 0.0277 | 0.058 | 0.0277 | 2200 |
| 1736806920 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1736547720 | 0.028 | -0.0108 | -27.84 | 0.0277 | 0.0559 | 0.0277 | 105044 |
| 1736375340 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 19685 |
| 1736288760 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1736202360 | 0.0388 | -0.0017 | -4.20 | 0.03795 | 0.0508 | 0.0252 | 29200 |
| 1735942980 | 0.0405 | 0.0055 | 15.71 | 0.041805 | 0.041805 | 0.0405 | 3000 |
| 1735856700 | 0.035 | 0.00845 | 31.83 | 0.035 | 0.035 | 0.035 | 300 |
| 1735683600 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1735597200 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1735338000 | 0.02655 | -0.01335 | -33.46 | 0.03075 | 0.03075 | 0.02655 | 2500 |
| 1735252020 | 0.0399 | 0.00365 | 10.07 | 0.0325 | 0.0399 | 0.012 | 240785 |
| 1735078800 | 0.03625 | 0 | 0.00 | 0.03625 | 0.03625 | 0.03625 | 0 |
| 1734992400 | 0.03625 | -0.001875 | -4.92 | 0.03625 | 0.03625 | 0.03625 | 1000 |
| 1734733200 | 0.038125 | -0.001875 | -4.69 | 0.04 | 0.04 | 0.038125 | 900 |
| 1734646800 | 0.04 | 0.0075 | 23.08 | 0.04 | 0.04 | 0.04 | 5100 |
| 1734560940 | 0.0325 | -0.0055 | -14.47 | 0.0325 | 0.0325 | 0.0325 | 30000 |
| 1734474360 | 0.038 | -0.017 | -30.91 | 0.045 | 0.05249 | 0.035 | 157134 |
| 1734388140 | 0.055 | -0.005 | -8.33 | 0.07 | 0.08 | 0.045 | 45736 |
| 1734128940 | 0.06 | 0.025 | 71.43 | 0.06 | 0.06 | 0.06 | 2000 |
| 1734042480 | 0.035 | -0.0031 | -8.14 | 0.04 | 0.0711 | 0.035 | 186730 |
| 1733955900 | 0.0381 | 0.0031 | 8.86 | 0.0275 | 0.0381 | 0.0275 | 109408 |
| 1733869200 | 0.035 | 0.016 | 84.21 | 0.019 | 0.035 | 0.01825 | 41900 |
| 1733782800 | 0.019 | 0.00075 | 4.11 | 0.019 | 0.019 | 0.019 | 100 |
| 1733523780 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1733437380 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1733350980 | 0.01825 | 0 | 0.00 | 0.016 | 0.01825 | 0.016 | 10800 |
| 1733264580 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1733178180 | 0.01825 | 0.00125 | 7.35 | 0.0162999 | 0.01825 | 0.016 | 17000 |
| 1732918200 | 0.017 | 0.0002701 | 1.61 | 0.017 | 0.017 | 0.017 | 10000 |
| 1732746540 | 0.0167299 | 0 | 0.00 | 0.0167299 | 0.0167299 | 0.0167299 | 0 |
| 1732660140 | 0.0167299 | -0.00027 | -1.59 | 0.017 | 0.017 | 0.0165 | 15000 |
| 1732573260 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1732314060 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1732227660 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1732141260 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1732054860 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1731968460 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1731709260 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 25000 |
| 1731622800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1731536400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1731450000 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1731363600 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 200 |
| 1731104400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1731018000 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1730931600 | 0.016 | 0.0035 | 28.00 | 0.016 | 0.016 | 0.016 | 25000 |
| 1730841780 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1730755380 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1730496180 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1730409780 | 0.0125 | -0.0025 | -16.67 | 0.0125 | 0.0125 | 0.0125 | 25464 |
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
