Premium
Cognetivity Neurosciences Ltd (PK) (CGNSF)
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 | -0.00073 | -21.2827988338 | 0.00343 | 0.01 | 0.0027 | 57393 | 0.00630459 | CS |
| 4 | -0.00075 | -21.7391304348 | 0.00345 | 0.01 | 0.0023 | 17412 | 0.00680273 | CS |
| 12 | -0.0003 | -10 | 0.003 | 0.01 | 0.0015 | 20201 | 0.00416532 | CS |
| 26 | 0.00105 | 63.6363636364 | 0.00165 | 0.0187 | 0.0014 | 27472 | 0.00689999 | CS |
| 52 | -0.010877 | -80.1134271194 | 0.013577 | 0.0228 | 0.0011 | 37454 | 0.01059425 | CS |
| 156 | -0.4068 | -99.3406593407 | 0.4095 | 0.45 | 0.0011 | 32800 | 0.08826398 | CS |
| 260 | -0.1523 | -98.2580645161 | 0.155 | 1.12 | 0.0011 | 39805 | 0.32024956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0027 | -0.00365 | -57.48 | 0.0027 | 0.0027 | 0.0027 | 725 |
| 1739485320 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1739398920 | 0.00635 | 0.00292 | 85.13 | 0.0063 | 0.01 | 0.0063 | 113000 |
| 1739312400 | 0.00343 | 0 | 0.00 | 0.00343 | 0.00343 | 0.00343 | 0 |
| 1739226000 | 0.00343 | -0.00292 | -45.98 | 0.00343 | 0.00343 | 0.00343 | 1785 |
| 1738966800 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1738880400 | 0.00635 | 0.0002 | 3.25 | 0.00635 | 0.00635 | 0.00635 | 10000 |
| 1738794000 | 0.00615 | 0.00385 | 167.39 | 0.00615 | 0.00615 | 0.00615 | 5000 |
| 1738708140 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1738621740 | 0.0023 | -0.0067 | -74.44 | 0.00615 | 0.00615 | 0.0023 | 2300 |
| 1738362000 | 0.009 | -0.0005 | -5.26 | 0.0095 | 0.0095 | 0.009 | 10400 |
| 1738276080 | 0.0095 | 0.0005 | 5.56 | 0.0095 | 0.0095 | 0.0095 | 15000 |
| 1738189740 | 0.009 | 0.002 | 28.57 | 0.009 | 0.009 | 0.009 | 15549 |
| 1738103220 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1738016820 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1737757620 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1737671220 | 0.007 | 0.002 | 40.00 | 0.007 | 0.007 | 0.007 | 5600 |
| 1737584940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1737498540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1737152880 | 0.005 | 0.00155 | 44.93 | 0.00345 | 0.005 | 0.00345 | 11900 |
| 1737066120 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1736979720 | 0.00345 | 0.00155 | 81.58 | 0.00345 | 0.00345 | 0.00345 | 400 |
| 1736893200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1736806800 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 3000 |
| 1736547720 | 0.0019 | -0.00155 | -44.93 | 0.0019 | 0.0019 | 0.0019 | 1000 |
| 1736375160 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1736288760 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1736202360 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 100 |
| 1735943160 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1735856760 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1735683960 | 0.00345 | -5.0E-5 | -1.43 | 0.00345 | 0.00345 | 0.00345 | 855 |
| 1735597740 | 0.0035 | 0.00025 | 7.69 | 0.0015 | 0.005 | 0.0015 | 106945 |
| 1735338000 | 0.00325 | 0.00175 | 116.67 | 0.0015 | 0.00325 | 0.0015 | 1135 |
| 1735252020 | 0.0015 | -0.00175 | -53.85 | 0.0033 | 0.0033 | 0.0015 | 8500 |
| 1735078800 | 0.00325 | 0 | 0.00 | 0.00325 | 0.00325 | 0.00325 | 0 |
| 1734992400 | 0.00325 | -0.00055 | -14.47 | 0.0026 | 0.00325 | 0.0026 | 25155 |
| 1734733200 | 0.0038 | 0 | 0.00 | 0.0026 | 0.0038 | 0.0026 | 4700 |
| 1734646800 | 0.0038 | 0.0012 | 46.15 | 0.0038 | 0.0038 | 0.0038 | 800 |
| 1734560940 | 0.0026 | -0.0002 | -7.14 | 0.0026 | 0.0026 | 0.0026 | 2907 |
| 1734474360 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.003 | 0.0028 | 121000 |
| 1734388140 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1734128940 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 2000 |
| 1734042480 | 0.003 | -0.001 | -25.00 | 0.003 | 0.003 | 0.003 | 5000 |
| 1733955900 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.003 | 40000 |
| 1733869200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1733782800 | 0.003 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 2612 |
| 1733523600 | 0.003 | 0 | 0.00 | 0.004 | 0.004 | 0.003 | 50000 |
| 1733437500 | 0.003 | -0.001 | -25.00 | 0.004 | 0.004 | 0.003 | 106162 |
| 1733350980 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1733264580 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1733178180 | 0.004 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 4900 |
| 1732919340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732746540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732660140 | 0.004 | -0.0025 | -38.46 | 0.004 | 0.004 | 0.004 | 2500 |
| 1732573560 | 0.0065 | 0.0035 | 116.67 | 0.003 | 0.0065 | 0.003 | 600 |
| 1732314000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 5040 |
| 1732227900 | 0.003 | -0.0005 | -14.29 | 0.0065 | 0.0065 | 0.003 | 2200 |
| 1732141200 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1732054800 | 0.0035 | -0.00325 | -48.15 | 0.00675 | 0.00675 | 0.0035 | 29050 |
| 1731968640 | 0.00675 | -0.00325 | -32.50 | 0.00675 | 0.00675 | 0.00675 | 2880 |
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
