Premium
Cognetivity Neurosciences Ltd (CE) (CGNSF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0001 | 0.0001 | 1000 | 0.0001 | CS |
| 12 | -0.0094 | -98.9473684211 | 0.0095 | 0.01 | 0.0001 | 28161 | 0.00589872 | CS |
| 26 | -0.0063 | -98.4375 | 0.0064 | 0.01 | 0.0001 | 20417 | 0.00464864 | CS |
| 52 | -0.01256 | -99.2101105845 | 0.01266 | 0.0187 | 0.0001 | 31298 | 0.0077584 | CS |
| 156 | -0.2699 | -99.962962963 | 0.27 | 0.302 | 0.0001 | 33374 | 0.07191115 | CS |
| 260 | -0.0719 | -99.8611111111 | 0.072 | 1.12 | 0.0001 | 40262 | 0.32396067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745530140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745443740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745357340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745270940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744925340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744838940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744752540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744666140 | 0.0001 | -0.0018 | -94.74 | 0.0001 | 0.0001 | 0.0001 | 1000 |
| 1744407000 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1744320600 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1744234200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1744147800 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1744061400 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743802200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743715800 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743629400 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743543000 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743456600 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743197400 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743111000 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1743024600 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1742938200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1742851800 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1742592600 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1742506200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1742419800 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1742333400 | 0.0019 | -0.0031 | -62.00 | 0.0019 | 0.0019 | 0.0019 | 11000 |
| 1742246400 | 0.005 | 0.00135 | 36.99 | 0.005 | 0.005 | 0.005 | 75000 |
| 1741987680 | 0.00365 | 0.00135 | 58.70 | 0.0023 | 0.00365 | 0.0023 | 1325 |
| 1741901340 | 0.0023 | -0.0077 | -77.00 | 0.0027 | 0.0027 | 0.0023 | 136429 |
| 1741818000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741731600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741645200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741386000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1741299600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741213200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1741126800 | 0.01 | 0.00365 | 57.48 | 0.01 | 0.01 | 0.0027 | 30000 |
| 1741040460 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1740781260 | 0.00635 | 5.0E-5 | 0.79 | 0.00635 | 0.00635 | 0.00635 | 6412 |
| 1740695340 | 0.0063 | -5.0E-5 | -0.79 | 0.0063 | 0.0063 | 0.0063 | 1000 |
| 1740608400 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1740522000 | 0.00635 | 0 | 0.00 | 0.00635 | 0.00635 | 0.00635 | 0 |
| 1740435600 | 0.00635 | 5.0E-5 | 0.79 | 0.00635 | 0.00635 | 0.00635 | 1000 |
| 1740176760 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1740090360 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1740003960 | 0.0063 | 0.0036 | 133.33 | 0.00635 | 0.00635 | 0.0063 | 520 |
| 1739917620 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 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 |
| 1738071000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1737984600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
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
