Premium
Camber Energy Inc (QB) (CEIN)
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 | 0.0631 | 489.147286822 | 0.0129 | 0.0839 | 0.0116 | 7163489 | 0.03992882 | CS |
| 4 | 0.0623 | 454.744525547 | 0.0137 | 0.0839 | 0.0115 | 2674631 | 0.02894544 | CS |
| 12 | 0.0535 | 237.777777778 | 0.0225 | 0.0839 | 0.0115 | 1654525 | 0.02382565 | CS |
| 26 | -2.374 | -96.8979591837 | 2.45 | 2.45 | 0.0115 | 2180900 | 0.02497816 | CS |
| 52 | -2.374 | -96.8979591837 | 2.45 | 2.45 | 0.0115 | 2119753 | 0.02497816 | CS |
| 156 | -2.374 | -96.8979591837 | 2.45 | 2.45 | 0.0115 | 2043366 | 0.02497816 | CS |
| 260 | -2.374 | -96.8979591837 | 2.45 | 2.45 | 0.0115 | 1972292 | 0.02497816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.076 | 0.0261 | 52.30 | 0.0599 | 0.0839 | 0.0546 | 12574786 |
| 1735942980 | 0.0499 | 0.0161001 | 47.63 | 0.035 | 0.0685 | 0.0341 | 15186636 |
| 1735856700 | 0.0337999 | 0.0207999 | 160.00 | 0.0134 | 0.0347 | 0.013 | 10188182 |
| 1735683960 | 0.013 | 0.0003 | 2.36 | 0.0145 | 0.0145 | 0.012 | 999283 |
| 1735597740 | 0.0127 | 0.0006 | 4.96 | 0.0129 | 0.01364 | 0.0115999 | 2279853 |
| 1735338000 | 0.0121 | 0 | 0.00 | 0.0119 | 0.013 | 0.0115 | 1234889 |
| 1735252020 | 0.0121 | -0.0008 | -6.20 | 0.0134 | 0.0134 | 0.0119 | 833443 |
| 1735078200 | 0.0129 | 0.0004 | 3.20 | 0.012 | 0.0132 | 0.012 | 753285 |
| 1734992400 | 0.0125 | -0.0002 | -1.57 | 0.0125 | 0.01363 | 0.012 | 1403675 |
| 1734733200 | 0.0127 | 0.0003 | 2.42 | 0.0129 | 0.0137 | 0.0121 | 1743547 |
| 1734646800 | 0.0124 | 0.00013 | 1.06 | 0.0129 | 0.013 | 0.012 | 572754 |
| 1734560940 | 0.01227 | 1.0E-5 | 0.08 | 0.0122 | 0.0135 | 0.0121 | 968992 |
| 1734474360 | 0.01226 | -0.00034 | -2.70 | 0.013 | 0.0135 | 0.0119 | 663124 |
| 1734388140 | 0.0126 | -0.0001 | -0.79 | 0.0127 | 0.0137 | 0.0122 | 1909554 |
| 1734128940 | 0.0127 | 0.0006 | 4.96 | 0.0121 | 0.0139 | 0.011715 | 3892656 |
| 1734042480 | 0.0121 | -0.0019 | -13.57 | 0.0125 | 0.0149 | 0.0115999 | 849967 |
| 1733955900 | 0.014 | 0.00035 | 2.56 | 0.0133 | 0.014 | 0.013 | 2808324 |
| 1733869200 | 0.01365 | 0.00045 | 3.41 | 0.0132 | 0.0145 | 0.0132 | 600699 |
| 1733782800 | 0.0132 | -0.0005 | -3.65 | 0.0137 | 0.0146 | 0.013 | 1254491 |
| 1733523600 | 0.0137 | -0.001 | -6.80 | 0.0147 | 0.015 | 0.0136 | 831054 |
| 1733437500 | 0.0147 | 0.0011 | 8.09 | 0.0138 | 0.015 | 0.0136 | 924263 |
| 1733350980 | 0.0136 | -0.0007 | -4.90 | 0.014 | 0.0153 | 0.0129 | 745150 |
| 1733264700 | 0.0143 | 0.00055 | 4.00 | 0.0135 | 0.0162 | 0.013 | 1406649 |
| 1733178180 | 0.01375 | -0.00245 | -15.12 | 0.0157 | 0.0162 | 0.0117 | 2829513 |
| 1732918200 | 0.0162 | -0.0003 | -1.82 | 0.0158 | 0.0175 | 0.0157 | 837570 |
| 1732746540 | 0.0165 | -0.0006 | -3.51 | 0.0171 | 0.0185 | 0.0157 | 2388795 |
| 1732660140 | 0.0171 | -0.00092 | -5.11 | 0.0178 | 0.0184 | 0.016 | 647652 |
| 1732573560 | 0.01802 | 2.0E-5 | 0.11 | 0.0185 | 0.0198 | 0.0176 | 696002 |
| 1732314000 | 0.018 | 0.0009 | 5.26 | 0.0175 | 0.0185 | 0.016 | 598378 |
| 1732227900 | 0.0171 | -0.0014 | -7.57 | 0.0185 | 0.019 | 0.0171 | 1240934 |
| 1732141740 | 0.0185 | 0.001 | 5.71 | 0.0168999 | 0.0185 | 0.0168999 | 995608 |
| 1732054800 | 0.0175 | 0.0015 | 9.38 | 0.0159 | 0.018 | 0.0159 | 1068903 |
| 1731968640 | 0.016 | -0.0035 | -17.95 | 0.0184 | 0.0195 | 0.0155 | 2282219 |
| 1731709260 | 0.0195 | 0.0006 | 3.17 | 0.0189 | 0.0198 | 0.0175 | 607141 |
| 1731622800 | 0.0189 | -0.0011 | -5.50 | 0.02 | 0.02 | 0.018 | 1225103 |
| 1731536760 | 0.02 | 0.0003 | 1.52 | 0.02 | 0.0203 | 0.0191 | 550604 |
| 1731450480 | 0.0197 | 0.0003 | 1.55 | 0.0185 | 0.0207 | 0.0183 | 789483 |
| 1731363600 | 0.0194 | -0.0006 | -3.00 | 0.0208 | 0.0208 | 0.0175 | 1704406 |
| 1731104400 | 0.02 | -0.00045 | -2.20 | 0.0207 | 0.0208999 | 0.0183 | 1957566 |
| 1731018540 | 0.02045 | 0.00014 | 0.69 | 0.02 | 0.021 | 0.02 | 1527418 |
| 1730931600 | 0.02031 | 0.00021 | 1.04 | 0.0201 | 0.02125 | 0.0201 | 2687211 |
| 1730845680 | 0.0201 | -0.0008 | -3.83 | 0.021 | 0.021 | 0.0194 | 1555747 |
| 1730759160 | 0.0208999 | 0.0016499 | 8.57 | 0.021 | 0.021 | 0.018 | 834058 |
| 1730496420 | 0.01925 | -0.00075 | -3.75 | 0.02 | 0.0205 | 0.018 | 1031344 |
| 1730409780 | 0.02 | 0.000175 | 0.88 | 0.0208 | 0.0208 | 0.019 | 1153899 |
| 1730323500 | 0.019825 | -0.000325 | -1.61 | 0.0198 | 0.0206 | 0.0194 | 1104778 |
| 1730237280 | 0.02015 | -0.00055 | -2.66 | 0.0204 | 0.0208 | 0.019 | 1227485 |
| 1730150880 | 0.0207 | 0.0002 | 0.98 | 0.0202 | 0.0208 | 0.02 | 932393 |
| 1729891500 | 0.0205 | 0.00015 | 0.74 | 0.0206 | 0.0208 | 0.0198 | 1640370 |
| 1729805160 | 0.02035 | -0.00015 | -0.73 | 0.0204 | 0.0206 | 0.0201 | 499499 |
| 1729718940 | 0.0205 | 0.0001 | 0.49 | 0.0204 | 0.0207 | 0.0202 | 1402629 |
| 1729632300 | 0.0204 | -0.0006 | -2.86 | 0.0203 | 0.021 | 0.0201 | 1326142 |
| 1729545600 | 0.021 | 0.0002 | 0.96 | 0.0201 | 0.021 | 0.02 | 650359 |
| 1729286400 | 0.0208 | 0.0009 | 4.52 | 0.0199 | 0.021 | 0.0199 | 592395 |
| 1729200000 | 0.0199 | -0.0001 | -0.50 | 0.0202 | 0.021 | 0.0198 | 443214 |
| 1729113960 | 0.02 | -0.0002 | -0.99 | 0.0198 | 0.0214 | 0.019 | 915727 |
| 1729027680 | 0.0202 | -0.001 | -4.72 | 0.0208999 | 0.023 | 0.0199 | 1846681 |
| 1728941220 | 0.0212 | 0.0003001 | 1.44 | 0.0225 | 0.023 | 0.02 | 466249 |
| 1728681900 | 0.0208999 | -0.000785 | -3.62 | 0.0211 | 0.023 | 0.0208 | 736041 |
| 1728595560 | 0.021685 | 0.0001851 | 0.86 | 0.0214999 | 0.023 | 0.0211 | 825744 |
| 1728508800 | 0.0214999 | -0.0012 | -5.29 | 0.025 | 0.025 | 0.0214999 | 1021041 |
| 1728422580 | 0.0227 | -0.0006 | -2.58 | 0.023 | 0.0254999 | 0.0214999 | 1682298 |
| 1728336000 | 0.0233 | 0.0008 | 3.56 | 0.0225 | 0.02615 | 0.0221 | 1670223 |
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
