Premium
Cathedra Bitcoin Inc (QB) (CBTTF)
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 | -0.012 | -22.2634508349 | 0.0539 | 0.0539 | 0.04 | 200792 | 0.04416046 | CS |
| 4 | -0.00115 | -2.67131242741 | 0.04305 | 0.054 | 0.04 | 125048 | 0.04626533 | CS |
| 12 | -0.0114 | -21.3883677298 | 0.0533 | 0.065 | 0.0365 | 218745 | 0.0511943 | CS |
| 26 | -0.0581 | -58.1 | 0.1 | 0.2 | 0.0365 | 380165 | 0.06025612 | CS |
| 52 | -0.0482 | -53.4961154273 | 0.0901 | 0.2 | 0.0365 | 384433 | 0.06351596 | CS |
| 156 | -0.298552 | -87.6928318823 | 0.340452 | 0.6 | 0.02 | 168528 | 0.0992997 | CS |
| 260 | -0.2715 | -86.6305041481 | 0.3134 | 1.37 | 0.02 | 166117 | 0.09990347 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0419 | -0.0061 | -12.71 | 0.0419 | 0.0419 | 0.0419 | 30000 |
| 1739485320 | 0.048 | 0.00245 | 5.38 | 0.0465 | 0.048 | 0.0465 | 2570 |
| 1739398920 | 0.04555 | 0.00315 | 7.43 | 0.0417 | 0.048 | 0.0416 | 516612 |
| 1739312940 | 0.0424 | -0.0026 | -5.78 | 0.045 | 0.0496 | 0.04 | 454111 |
| 1739226000 | 0.045 | -0.00215 | -4.56 | 0.045 | 0.045 | 0.045 | 9280 |
| 1738967160 | 0.04715 | -0.0031 | -6.17 | 0.0539 | 0.0539 | 0.047 | 21385 |
| 1738880400 | 0.05025 | 0.00065 | 1.31 | 0.05025 | 0.05025 | 0.05025 | 15345 |
| 1738794000 | 0.0496 | -0.00075 | -1.49 | 0.0527 | 0.0528 | 0.0496 | 25931 |
| 1738708080 | 0.05035 | 0.00405 | 8.75 | 0.04695 | 0.05035 | 0.04695 | 8606 |
| 1738621740 | 0.0463 | -0.0062 | -11.81 | 0.053 | 0.053 | 0.04565 | 251624 |
| 1738362000 | 0.0525 | 0.0043 | 8.92 | 0.052 | 0.0526 | 0.0501 | 55000 |
| 1738276080 | 0.0482 | -0.00125 | -2.53 | 0.0509999 | 0.0509999 | 0.0482 | 36200 |
| 1738189740 | 0.04945 | 0.00265 | 5.66 | 0.04945 | 0.04945 | 0.04945 | 61500 |
| 1738103280 | 0.0468 | 0.0012 | 2.63 | 0.04675 | 0.0475 | 0.04675 | 184000 |
| 1738016820 | 0.0456 | -0.0036 | -7.32 | 0.04685 | 0.0495 | 0.0429999 | 160577 |
| 1737757440 | 0.0492 | 0.0012 | 2.50 | 0.0465 | 0.054 | 0.0446999 | 382686 |
| 1737671220 | 0.048 | 0.00435 | 9.97 | 0.0472 | 0.048 | 0.046 | 4369 |
| 1737584640 | 0.04365 | -0.00385 | -8.11 | 0.0461499 | 0.0461499 | 0.04365 | 19369 |
| 1737498540 | 0.0475 | -0.0005 | -1.04 | 0.0488 | 0.052 | 0.041 | 95710 |
| 1737152880 | 0.048 | 0.006 | 14.29 | 0.04305 | 0.048 | 0.042 | 71037 |
| 1737066420 | 0.042 | 0.0006 | 1.45 | 0.042 | 0.042 | 0.042 | 1004 |
| 1736979720 | 0.0414 | 0.0014 | 3.50 | 0.042 | 0.0434999 | 0.04 | 197815 |
| 1736893380 | 0.04 | -0.0014 | -3.38 | 0.0395 | 0.042 | 0.0395 | 153200 |
| 1736806800 | 0.0414 | -0.00088 | -2.08 | 0.042 | 0.042 | 0.0414 | 35875 |
| 1736547720 | 0.04228 | -0.00032 | -0.75 | 0.0416 | 0.0445 | 0.0416 | 39523 |
| 1736375340 | 0.0426 | 0.0006 | 1.43 | 0.0365 | 0.045 | 0.0365 | 247357 |
| 1736288940 | 0.042 | -0.004 | -8.70 | 0.04489 | 0.04489 | 0.042 | 63013 |
| 1736202360 | 0.046 | 0.0015 | 3.37 | 0.0455 | 0.046 | 0.04355 | 184350 |
| 1735942980 | 0.0445 | 0.0010001 | 2.30 | 0.04255 | 0.0445 | 0.0395 | 96598 |
| 1735856700 | 0.0434999 | -0.0015 | -3.33 | 0.045 | 0.045 | 0.0377 | 178535 |
| 1735683960 | 0.045 | -0.0038 | -7.79 | 0.0455 | 0.04725 | 0.0387 | 690654 |
| 1735597740 | 0.0488 | -0.0002 | -0.41 | 0.04985 | 0.04985 | 0.0455 | 400182 |
| 1735338000 | 0.049 | -0.00575 | -10.50 | 0.0496 | 0.04975 | 0.049 | 94222 |
| 1735252020 | 0.05475 | 0.00435 | 8.63 | 0.05475 | 0.05475 | 0.05475 | 300 |
| 1735078200 | 0.0504 | -0.001 | -1.95 | 0.0491 | 0.0504 | 0.0491 | 45000 |
| 1734992400 | 0.0514 | -0.0016 | -3.02 | 0.053 | 0.0545 | 0.0495 | 386239 |
| 1734733200 | 0.053 | -0.0019 | -3.46 | 0.056 | 0.056 | 0.053 | 180621 |
| 1734646800 | 0.0549 | -0.0004 | -0.72 | 0.05445 | 0.055 | 0.0541 | 151506 |
| 1734560940 | 0.0553 | 0.0023 | 4.34 | 0.05425 | 0.0629 | 0.0496 | 501605 |
| 1734474360 | 0.053 | -0.00125 | -2.30 | 0.0549 | 0.05628 | 0.0528 | 485544 |
| 1734388140 | 0.05425 | -0.00215 | -3.81 | 0.054 | 0.0567 | 0.05255 | 626827 |
| 1734128940 | 0.0564 | 0.0009 | 1.62 | 0.0557 | 0.0592 | 0.0527 | 134100 |
| 1734042480 | 0.0555 | -0.0012 | -2.12 | 0.05775 | 0.0595 | 0.0555 | 473342 |
| 1733955900 | 0.0567 | -0.0029 | -4.87 | 0.05795 | 0.058 | 0.0567 | 35279 |
| 1733869200 | 0.0596 | -0.0036 | -5.70 | 0.063 | 0.063 | 0.0567 | 314916 |
| 1733782800 | 0.0632 | 0.0049 | 8.40 | 0.0621 | 0.0641 | 0.0564 | 201297 |
| 1733523600 | 0.0583 | -5.0E-5 | -0.09 | 0.0555 | 0.06335 | 0.0555 | 320126 |
| 1733437500 | 0.05835 | -0.0002 | -0.34 | 0.065 | 0.065 | 0.05782 | 50526 |
| 1733350980 | 0.05855 | 0.00265 | 4.74 | 0.0568 | 0.0623 | 0.056 | 256835 |
| 1733264700 | 0.0559 | -0.00065 | -1.15 | 0.0571 | 0.0574 | 0.0555 | 301553 |
| 1733178180 | 0.05655 | -0.00035 | -0.62 | 0.057 | 0.0573 | 0.0532 | 351138 |
| 1732918200 | 0.0569 | 0.0038 | 7.16 | 0.0574 | 0.0574 | 0.0526 | 53065 |
| 1732746540 | 0.0531 | 0.0009 | 1.72 | 0.0538 | 0.054 | 0.0521 | 585690 |
| 1732660140 | 0.0522 | -0.0008 | -1.51 | 0.05208 | 0.054 | 0.052 | 213619 |
| 1732573560 | 0.053 | -0.0011 | -2.03 | 0.05325 | 0.054 | 0.052 | 631056 |
| 1732314000 | 0.0541 | 0.0019 | 3.64 | 0.0533 | 0.0585 | 0.05 | 972534 |
| 1732227900 | 0.0522 | -0.0016 | -2.97 | 0.0616 | 0.06225 | 0.0522 | 1009593 |
| 1732141740 | 0.0538 | -0.0007 | -1.28 | 0.057 | 0.0582 | 0.052 | 582568 |
| 1732054800 | 0.0545 | -0.0022 | -3.88 | 0.054 | 0.0568 | 0.048 | 2185334 |
| 1731968640 | 0.0567 | 0.0015 | 2.72 | 0.0576 | 0.0576 | 0.0475 | 2216052 |
| 1731709260 | 0.0552 | -0.0057 | -9.36 | 0.05815 | 0.0675 | 0.0527 | 2070105 |
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
