Premium
Cardiff Lexington Corporation (QX) (CDIX)
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 | 0.2 | 12.9032258065 | 1.55 | 2 | 1.55 | 4600 | 1.78206522 | CS |
| 4 | 0.15 | 9.375 | 1.6 | 2.05 | 1.3 | 2246 | 1.68826772 | CS |
| 12 | -0.05 | -2.77777777778 | 1.8 | 2.77 | 0.934 | 2266 | 1.74234251 | CS |
| 26 | -0.03 | -1.68539325843 | 1.78 | 5.09 | 0.934 | 2990 | 2.60167406 | CS |
| 52 | -4.48 | -71.9101123596 | 6.23 | 6.23 | 0.55 | 2663 | 2.26132793 | CS |
| 156 | 1.7498 | 874900 | 0.0002 | 7.5 | 0.0001 | 13074535 | 0.00074252 | CS |
| 260 | 1.7377 | 14127.6422764 | 0.0123 | 7.5 | 0.0001 | 7547193 | 0.00091415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 1.75 | -0.05 | -2.78 | 1.676 | 1.75 | 1.62 | 3300 |
| 1782422700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1782336300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1782249900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1782163500 | 1.8 | 0.39 | 27.66 | 1.55 | 2 | 1.55 | 5900 |
| 1781818140 | 1.41 | -0.09 | -6.00 | 1.65 | 1.825 | 1.41 | 3400 |
| 1781731740 | 1.5 | -0.29 | -16.20 | 1.6482 | 1.66 | 1.5 | 533 |
| 1781645340 | 1.79 | 0.24 | 15.48 | 1.6755 | 1.79 | 1.65 | 800 |
| 1781558940 | 1.55 | 0.15 | 10.71 | 1.55 | 1.55 | 1.55 | 100 |
| 1781299740 | 1.4 | -0.32 | -18.49 | 1.55 | 1.55 | 1.4 | 300 |
| 1781213340 | 1.7176 | 0 | 0.00 | 1.7176 | 1.7176 | 1.7176 | 0 |
| 1781126940 | 1.7176 | 0.05 | 3.16 | 1.7176 | 1.7176 | 1.7176 | 200 |
| 1781040540 | 1.665 | 0.02 | 0.91 | 1.665 | 1.665 | 1.665 | 200 |
| 1780954140 | 1.65 | -0.1 | -5.63 | 1.8 | 1.895 | 1.5 | 2400 |
| 1780694940 | 1.7484 | -0.11 | -6.00 | 1.95 | 2 | 1.5 | 7250 |
| 1780608540 | 1.86 | 0.36 | 24.00 | 1.86 | 1.86 | 1.86 | 100 |
| 1780522140 | 1.5 | -0.3 | -16.67 | 1.85 | 1.85 | 1.5 | 2200 |
| 1780435740 | 1.8 | 0.11 | 6.51 | 2.05 | 2.05 | 1.54 | 2200 |
| 1780349340 | 1.69 | -0.31 | -15.50 | 1.6 | 2 | 1.3 | 4801 |
| 1780090080 | 2 | 0.1 | 5.26 | 1.70739 | 2.2 | 1.44 | 5350 |
| 1780003320 | 1.9 | 0.04 | 2.15 | 1.9 | 1.9 | 1.9 | 100 |
| 1779917340 | 1.86 | -0.29 | -13.49 | 2.1978 | 2.2 | 1.57 | 2750 |
| 1779830940 | 2.15 | 0.15 | 7.50 | 2.1 | 2.15 | 2.1 | 201 |
| 1779484920 | 2 | 0.2 | 11.11 | 1.89 | 2.08 | 1.89 | 400 |
| 1779398880 | 1.8 | -0.08 | -4.26 | 1.7 | 1.8 | 1.47 | 600 |
| 1779312300 | 1.88 | 0.08 | 4.44 | 1.875 | 1.9 | 1.55 | 4603 |
| 1779225660 | 1.8 | -0.1 | -5.26 | 1.778 | 1.8 | 1.778 | 250 |
| 1779139740 | 1.9 | 0.1 | 5.56 | 1.8 | 1.9 | 1.8 | 650 |
| 1778880000 | 1.8 | -0.2 | -10.00 | 1.75 | 1.99 | 0.9904 | 10555 |
| 1778793900 | 2 | -0.24 | -10.71 | 2.3 | 2.35 | 1.7 | 2401 |
| 1778707380 | 2.24 | 0.04 | 1.82 | 2.24 | 2.24 | 2.1 | 600 |
| 1778621340 | 2.2 | 0.21 | 10.46 | 2 | 2.77 | 1.98 | 4500 |
| 1778534940 | 1.9917 | 0 | 0.00 | 1.9917 | 1.9917 | 1.9917 | 400 |
| 1778275200 | 1.9917 | -0.01 | -0.42 | 1.99 | 1.9978 | 1.99 | 750 |
| 1778188800 | 2 | 0 | 0.00 | 1.9978 | 2 | 1.9978 | 801 |
| 1778102520 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.9 | 200 |
| 1778016000 | 1.9 | -0.1 | -5.00 | 1.99 | 2.04 | 1.9 | 2750 |
| 1777930200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1777671000 | 2 | -0.05 | -2.44 | 1.8875 | 2 | 1.867 | 1700 |
| 1777584540 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1777498140 | 2.05 | 0.05 | 2.50 | 1.9 | 2.05 | 0.934 | 2401 |
| 1777411800 | 2 | 0 | 0.00 | 1.85 | 2.0365 | 1.85 | 501 |
| 1777325400 | 2 | 0.13 | 6.95 | 2 | 2 | 2 | 404 |
| 1777065780 | 1.87 | 0.37 | 24.67 | 1.61 | 1.9 | 1.5 | 4400 |
| 1776979740 | 1.5 | 0 | 0.00 | 1.45 | 1.6653 | 1.45 | 2626 |
| 1776893280 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5 | 1.425 | 500 |
| 1776806940 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1776720540 | 1.46 | 0.01 | 0.69 | 1.47 | 1.5 | 1.455 | 800 |
| 1776460800 | 1.45 | 0.4 | 38.10 | 1.123 | 1.75 | 1.123 | 12100 |
| 1776374940 | 1.05 | -0.35 | -25.00 | 1.4 | 1.434 | 1 | 3700 |
| 1776288360 | 1.4 | -0.25 | -15.15 | 1.6299999 | 1.7 | 1.4 | 1827 |
| 1776202140 | 1.65 | -0.18 | -10.03 | 1.65 | 1.65 | 1.65 | 800 |
| 1776115740 | 1.834 | -0.05 | -2.45 | 1.79 | 2.29 | 1.79 | 1295 |
| 1775856000 | 1.88 | -0.54 | -22.22 | 1.8 | 1.9514 | 1.8 | 1900 |
| 1775769600 | 2.417 | 0 | 0.00 | 2.417 | 2.417 | 2.417 | 0 |
| 1775683200 | 2.417 | 0 | 0.00 | 2.417 | 2.417 | 2.417 | 0 |
| 1775596800 | 2.417 | 0 | 0.00 | 2.417 | 2.417 | 2.417 | 0 |
| 1775510400 | 2.417 | 0 | 0.00 | 2.417 | 2.417 | 2.417 | 0 |
| 1775164800 | 2.417 | 0 | 0.00 | 2.417 | 2.417 | 2.417 | 0 |
| 1775078400 | 2.417 | -0.17 | -6.46 | 2.417 | 2.417 | 2.417 | 228 |
| 1774992540 | 2.584 | -0.07 | -2.49 | 2.594 | 2.594 | 2.55 | 500 |
| 1774906080 | 2.65 | 0.55 | 26.19 | 2.5 | 3 | 2.5 | 4150 |
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.
