Premium
Auxly Cannabis Group Inc (QB) (CBWTF)
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 | -0.0021 | -3.84615384615 | 0.0546 | 0.065 | 0.0455 | 950071 | 0.0550373 | CS |
| 4 | 0.0095 | 22.0930232558 | 0.043 | 0.0701 | 0.04 | 1152683 | 0.05262377 | CS |
| 12 | 0.0275 | 110 | 0.025 | 0.0701 | 0.0189 | 1389201 | 0.04036871 | CS |
| 26 | 0.024838 | 89.7910490926 | 0.027662 | 0.0701 | 0.018 | 923966 | 0.03632988 | CS |
| 52 | 0.039 | 288.888888889 | 0.0135 | 0.0701 | 0.0112 | 874125 | 0.03509672 | CS |
| 156 | -0.0766 | -59.3338497289 | 0.1291 | 0.16 | 1.0E-5 | 716819 | 0.03208967 | CS |
| 260 | -0.1073 | -67.1464330413 | 0.1598 | 0.5077 | 1.0E-5 | 902930 | 0.13874666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.06324 | 0.01324 | 26.48 | 0.0535 | 0.065 | 0.0515 | 1485675 |
| 1742246400 | 0.05 | -0.0025 | -4.76 | 0.057 | 0.057 | 0.0499 | 417509 |
| 1741987680 | 0.0525 | 0.0025 | 5.00 | 0.055 | 0.0555 | 0.0455 | 1022679 |
| 1741901340 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.049 | 973533 |
| 1741814940 | 0.052 | -0.0005 | -0.95 | 0.0546 | 0.0554 | 0.05 | 850957 |
| 1741728480 | 0.0525 | 0.0001 | 0.19 | 0.06 | 0.06 | 0.049 | 473942 |
| 1741641600 | 0.0524 | -0.0073 | -12.23 | 0.05675 | 0.0701 | 0.0475 | 3521659 |
| 1741386000 | 0.0597 | 0.0025 | 4.37 | 0.0543 | 0.06174 | 0.0543 | 568973 |
| 1741300140 | 0.0572 | 0.0012 | 2.14 | 0.06 | 0.06 | 0.0527 | 931366 |
| 1741213440 | 0.056 | 0.006 | 12.00 | 0.0486 | 0.0584 | 0.0486 | 1977132 |
| 1741126800 | 0.05 | -0.003 | -5.66 | 0.0509999 | 0.05645 | 0.05 | 820648 |
| 1741040760 | 0.053 | -0.007 | -11.67 | 0.0486 | 0.06 | 0.0486 | 1235972 |
| 1740781260 | 0.06 | 0.0107001 | 21.70 | 0.0465 | 0.06 | 0.0465 | 1842531 |
| 1740695340 | 0.0492999 | 0.0052999 | 12.05 | 0.04475 | 0.05 | 0.0444 | 3511687 |
| 1740608400 | 0.044 | 0.0027 | 6.54 | 0.04 | 0.0456 | 0.04 | 918897 |
| 1740522480 | 0.0413 | -0.0037 | -8.22 | 0.04315 | 0.04365 | 0.04 | 172945 |
| 1740435600 | 0.045 | -0.001 | -2.17 | 0.046213 | 0.046213 | 0.0406 | 164109 |
| 1740176400 | 0.046 | 0 | 0.00 | 0.0449 | 0.046 | 0.0425 | 636725 |
| 1740090480 | 0.046 | 0.0003 | 0.66 | 0.045 | 0.047 | 0.042 | 364411 |
| 1740003960 | 0.0457 | 0.0021 | 4.82 | 0.0429999 | 0.0457 | 0.0421 | 1162305 |
| 1739917740 | 0.0436 | 0.0011 | 2.59 | 0.0413 | 0.046 | 0.0413 | 1249024 |
| 1739572020 | 0.0425 | 0.0045 | 11.84 | 0.0357 | 0.04275 | 0.0357 | 1113452 |
| 1739485320 | 0.038 | -0.0001 | -0.26 | 0.03904 | 0.03904 | 0.0358 | 148006 |
| 1739398920 | 0.0381 | -0.0012 | -3.05 | 0.038 | 0.04 | 0.036 | 198491 |
| 1739312940 | 0.0393 | -0.0005 | -1.26 | 0.03932 | 0.0400999 | 0.037 | 1145974 |
| 1739226000 | 0.0398 | 0.0018 | 4.74 | 0.0354 | 0.042 | 0.035 | 1192175 |
| 1738967160 | 0.038 | -0.0055 | -12.64 | 0.0432499 | 0.0445 | 0.0373 | 2950813 |
| 1738880400 | 0.0434999 | 0.0024999 | 6.10 | 0.039 | 0.0434999 | 0.039 | 1443964 |
| 1738794000 | 0.041 | 0.0028 | 7.33 | 0.038 | 0.041 | 0.03744 | 1616113 |
| 1738708080 | 0.0382 | 0.00242 | 6.76 | 0.0365 | 0.0383 | 0.0351 | 1767997 |
| 1738621740 | 0.03578 | -0.00132 | -3.56 | 0.034 | 0.036 | 0.034 | 1368472 |
| 1738362000 | 0.0371 | 0.0021 | 6.00 | 0.0354999 | 0.0376 | 0.032 | 1390256 |
| 1738276080 | 0.035 | 0.001 | 2.94 | 0.034 | 0.0371999 | 0.034 | 242302 |
| 1738189740 | 0.034 | -0.003294 | -8.83 | 0.038 | 0.0382 | 0.0333 | 2320468 |
| 1738103280 | 0.037294 | 0.000294 | 0.79 | 0.0315 | 0.038 | 0.0315 | 466098 |
| 1738016820 | 0.037 | 0.0025 | 7.25 | 0.0343 | 0.0379 | 0.032 | 1519697 |
| 1737757440 | 0.0345 | 0 | 0.00 | 0.03305 | 0.035 | 0.032 | 2642488 |
| 1737671220 | 0.0345 | 0.0029 | 9.18 | 0.0315 | 0.0349 | 0.0315 | 394161 |
| 1737584640 | 0.0316 | -0.00243 | -7.14 | 0.0366 | 0.0366 | 0.0314 | 595208 |
| 1737498540 | 0.03403 | -0.00058 | -1.68 | 0.033 | 0.0354 | 0.03 | 758281 |
| 1737152880 | 0.03461 | -0.00119 | -3.32 | 0.031 | 0.0365 | 0.031 | 1081782 |
| 1737066420 | 0.0358 | -0.002 | -5.29 | 0.03478 | 0.0358 | 0.0333 | 2957037 |
| 1736979720 | 0.0378 | 0.0038 | 11.18 | 0.034 | 0.0378 | 0.034 | 3438619 |
| 1736893380 | 0.034 | -0.0003 | -0.87 | 0.03 | 0.0379 | 0.03 | 1179029 |
| 1736806800 | 0.0343 | -0.000359 | -1.04 | 0.03574 | 0.03574 | 0.031 | 772738 |
| 1736547720 | 0.034659 | 0.001039 | 3.09 | 0.0325 | 0.035 | 0.03 | 1600402 |
| 1736375340 | 0.03362 | -0.00138 | -3.94 | 0.036 | 0.0379 | 0.03115 | 893673 |
| 1736288940 | 0.035 | 0.0013 | 3.86 | 0.03 | 0.0379 | 0.03 | 3844802 |
| 1736202360 | 0.0337 | 0.0007 | 2.12 | 0.0276 | 0.035 | 0.0276 | 2865635 |
| 1735942980 | 0.033 | 0.0019 | 6.11 | 0.0293 | 0.033 | 0.0275 | 1679325 |
| 1735856700 | 0.0311 | 0.0042 | 15.61 | 0.0245 | 0.0311 | 0.0245 | 2013011 |
| 1735683960 | 0.0269 | 0 | 0.00 | 0.025 | 0.029 | 0.023 | 1497151 |
| 1735597740 | 0.0269 | 0.0019 | 7.60 | 0.0208 | 0.0282 | 0.0208 | 1986616 |
| 1735338000 | 0.025 | -0.001246 | -4.75 | 0.025499 | 0.0265 | 0.022 | 2696689 |
| 1735252020 | 0.026246 | 0.001946 | 8.01 | 0.025 | 0.0264 | 0.0189 | 322463 |
| 1735078200 | 0.0243 | 0.0044 | 22.11 | 0.021 | 0.0244 | 0.0189 | 763450 |
| 1734992400 | 0.0199 | -0.0011 | -5.24 | 0.02 | 0.0231999 | 0.0189 | 2480576 |
| 1734733200 | 0.021 | -0.0015 | -6.67 | 0.02 | 0.0225 | 0.02 | 344248 |
| 1734646800 | 0.0225 | 0.0002 | 0.90 | 0.02045 | 0.023 | 0.0204 | 337772 |
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
