Premium
Cannabist Company Holdings Inc (QX) (CBSTF)
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 | -0.015251 | -22.4279411765 | 0.068 | 0.06975 | 0.047 | 1655285 | 0.05721714 | CS |
| 4 | -0.016396 | -23.7124882493 | 0.069145 | 0.07925 | 0.047 | 968632 | 0.06167197 | CS |
| 12 | -0.062651 | -54.2902946274 | 0.1154 | 0.119 | 0.0469 | 983422 | 0.06610666 | CS |
| 26 | -0.251001 | -82.6340740741 | 0.30375 | 0.3149 | 0.0469 | 922399 | 0.13136506 | CS |
| 52 | -0.334701 | -86.3855981417 | 0.38745 | 0.44 | 0.0469 | 906134 | 0.20715811 | CS |
| 156 | -1.087251 | -95.3728947368 | 1.14 | 1.25 | 0.0469 | 977577 | 0.30059224 | CS |
| 260 | -1.087251 | -95.3728947368 | 1.14 | 1.25 | 0.0469 | 977577 | 0.30059224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.052749 | 0.002449 | 4.87 | 0.047 | 0.0579 | 0.047 | 1285793 |
| 1739917740 | 0.0503 | -0.0107 | -17.54 | 0.047 | 0.0609 | 0.047 | 996932 |
| 1739572020 | 0.061 | 0.0034 | 5.90 | 0.0579 | 0.061 | 0.056 | 756089 |
| 1739485320 | 0.0576 | -0.0009 | -1.54 | 0.055 | 0.0601 | 0.055 | 2454839 |
| 1739398920 | 0.0585 | -0.0095 | -13.97 | 0.068 | 0.06975 | 0.052 | 2413278 |
| 1739312940 | 0.068 | -0.0056 | -7.61 | 0.073 | 0.0782 | 0.068 | 1128831 |
| 1739226000 | 0.0736 | 0.0016 | 2.22 | 0.0732 | 0.076 | 0.0612 | 199316 |
| 1738967160 | 0.072 | -0.001436 | -1.96 | 0.07925 | 0.07925 | 0.07 | 1211679 |
| 1738880400 | 0.073436 | 0.003336 | 4.76 | 0.0738999 | 0.0785 | 0.067 | 913986 |
| 1738794000 | 0.0701 | 0.0071 | 11.27 | 0.063 | 0.0735 | 0.063 | 1290777 |
| 1738708080 | 0.063 | 0.0005 | 0.80 | 0.06 | 0.0674 | 0.06 | 541288 |
| 1738621740 | 0.0625 | 0.0006 | 0.97 | 0.0615 | 0.063 | 0.0588 | 249485 |
| 1738362000 | 0.0619 | 0.0069 | 12.55 | 0.054 | 0.0619 | 0.054 | 430968 |
| 1738276080 | 0.055 | 0.00285 | 5.47 | 0.05 | 0.0638 | 0.05 | 344650 |
| 1738189740 | 0.05215 | -0.00345 | -6.21 | 0.0505 | 0.05665 | 0.05 | 563809 |
| 1738103280 | 0.0556 | 0.0001 | 0.18 | 0.06 | 0.06 | 0.0521 | 555120 |
| 1738016820 | 0.0555 | -0.0048 | -7.96 | 0.0562 | 0.0606 | 0.0538 | 756654 |
| 1737757440 | 0.0603 | 0.0003 | 0.50 | 0.06 | 0.0678 | 0.0541 | 1264443 |
| 1737671220 | 0.06 | -0.0054 | -8.26 | 0.0651999 | 0.0714999 | 0.0574 | 1193193 |
| 1737584640 | 0.0654 | -0.0026 | -3.82 | 0.069145 | 0.0714 | 0.06 | 1138665 |
| 1737498540 | 0.068 | -0.0018 | -2.58 | 0.070787 | 0.073 | 0.066 | 291782 |
| 1737152880 | 0.0698 | 0.0008 | 1.16 | 0.0709999 | 0.07212 | 0.0617 | 1216889 |
| 1737066420 | 0.069 | -0.0009 | -1.29 | 0.064 | 0.0728 | 0.064 | 310308 |
| 1736979720 | 0.0699 | -0.0018 | -2.51 | 0.063 | 0.0735 | 0.063 | 140529 |
| 1736893380 | 0.0717 | -0.0013 | -1.78 | 0.073 | 0.074 | 0.0659 | 315985 |
| 1736806800 | 0.073 | -0.0015 | -2.01 | 0.0585 | 0.0775 | 0.0585 | 341766 |
| 1736547720 | 0.0745 | 0.0045 | 6.43 | 0.07 | 0.0775 | 0.06 | 682741 |
| 1736375340 | 0.07 | -0.0062 | -8.14 | 0.095 | 0.095 | 0.066 | 623324 |
| 1736288940 | 0.0762 | -0.0049 | -6.04 | 0.0834199 | 0.089 | 0.0746499 | 578430 |
| 1736202360 | 0.0811 | 0.0023 | 2.92 | 0.08 | 0.0846 | 0.0765 | 1110104 |
| 1735942980 | 0.0788 | 0.0108 | 15.88 | 0.062 | 0.08 | 0.061 | 1106591 |
| 1735856700 | 0.068 | 0.002 | 3.03 | 0.0558 | 0.0731 | 0.0558 | 1173619 |
| 1735683960 | 0.066 | 0.0135 | 25.71 | 0.0535 | 0.066 | 0.049 | 1495851 |
| 1735597740 | 0.0525 | 0.0015001 | 2.94 | 0.0509999 | 0.063 | 0.04735 | 2891942 |
| 1735338000 | 0.0509999 | -0.00406 | -7.37 | 0.0512 | 0.0625 | 0.0505 | 1942910 |
| 1735252020 | 0.05506 | -0.00014 | -0.25 | 0.05 | 0.0568 | 0.0469 | 551244 |
| 1735078200 | 0.0552 | -0.002 | -3.50 | 0.06 | 0.06 | 0.0487 | 970409 |
| 1734992400 | 0.0572 | 0.0035 | 6.52 | 0.0509999 | 0.06 | 0.0501 | 718448 |
| 1734733200 | 0.0537 | 0.0017 | 3.27 | 0.0501 | 0.06 | 0.0501 | 1392668 |
| 1734646800 | 0.052 | -0.0041 | -7.31 | 0.05314 | 0.0597 | 0.0501 | 1012223 |
| 1734560940 | 0.0561 | -0.002313 | -3.96 | 0.052 | 0.065 | 0.0505 | 1231613 |
| 1734474360 | 0.058413 | 0.003413 | 6.21 | 0.054 | 0.06 | 0.05005 | 1334290 |
| 1734388140 | 0.055 | -0.0045 | -7.56 | 0.0511 | 0.07 | 0.0511 | 2027821 |
| 1734128940 | 0.0595 | -0.0016 | -2.62 | 0.0588 | 0.07 | 0.0555 | 1861293 |
| 1734042480 | 0.0611 | -0.0169 | -21.67 | 0.07 | 0.0816 | 0.0601 | 2018278 |
| 1733955900 | 0.078 | -0.012 | -13.33 | 0.09 | 0.0908 | 0.0765 | 1876420 |
| 1733869200 | 0.09 | -0.005 | -5.26 | 0.085 | 0.0999 | 0.08 | 759246 |
| 1733782800 | 0.095 | -0.0027 | -2.76 | 0.096 | 0.1 | 0.085 | 575920 |
| 1733523600 | 0.0977 | -0.0007 | -0.71 | 0.085 | 0.1037 | 0.085 | 342239 |
| 1733437500 | 0.0984 | -0.0046 | -4.47 | 0.10255 | 0.11 | 0.096 | 1051692 |
| 1733350980 | 0.103 | -0.0036 | -3.38 | 0.1 | 0.115 | 0.1 | 592133 |
| 1733264700 | 0.1066 | 0.00145 | 1.38 | 0.1003 | 0.1114 | 0.1003 | 184836 |
| 1733178180 | 0.10515 | -0.00695 | -6.20 | 0.11 | 0.1151 | 0.1014 | 734732 |
| 1732918200 | 0.1121 | 0.0021 | 1.91 | 0.11 | 0.1143 | 0.11 | 324601 |
| 1732746540 | 0.11 | -0.005 | -4.35 | 0.1154 | 0.119 | 0.108 | 917933 |
| 1732660140 | 0.115 | 0.00302 | 2.70 | 0.1 | 0.1179 | 0.1 | 453784 |
| 1732573560 | 0.11198 | 0.00398 | 3.69 | 0.095 | 0.119 | 0.095 | 498631 |
| 1732314000 | 0.108 | 0.0037 | 3.55 | 0.1 | 0.1148 | 0.1 | 303716 |
| 1732227900 | 0.1043 | -0.0007 | -0.67 | 0.1053 | 0.1119 | 0.1 | 1177977 |
| 1732141740 | 0.105 | -0.002 | -1.87 | 0.108 | 0.1162 | 0.1019999 | 3318417 |
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
