Premium
Concrete Leveling Systems Inc (PK) (CLEV)
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 | 0.41 | 22.905027933 | 1.79 | 2.43 | 1.79 | 686 | 2.10354886 | CS |
| 4 | -0.62 | -21.9858156028 | 2.82 | 3.54 | 1.65 | 2866 | 2.69844717 | CS |
| 12 | 1.69 | 331.37254902 | 0.51 | 4 | 0.23 | 7593 | 2.24294677 | CS |
| 26 | 1.9 | 633.333333333 | 0.3 | 4 | 0.2 | 5615 | 1.89250276 | CS |
| 52 | 1.6813 | 324.137266243 | 0.5187 | 4 | 0.0704 | 6475 | 1.01264454 | CS |
| 156 | 0.68 | 44.7368421053 | 1.52 | 4.13 | 0.0704 | 2642 | 1.31462679 | CS |
| 260 | 0 | 0 | 2.2 | 4.13 | 0.0704 | 2114 | 1.53237578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 2.2 | -0.05 | -2.22 | 2.2 | 2.43 | 2.2 | 1425 |
| 1741127160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1741040760 | 2.25 | 0.46 | 25.70 | 2.25 | 2.25 | 2.25 | 132 |
| 1740781740 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1740695340 | 1.79 | -0.21 | -10.50 | 1.79 | 1.79 | 1.79 | 500 |
| 1740608400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740522000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740435600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1740176400 | 2 | -0.69 | -25.65 | 2 | 2 | 2 | 100 |
| 1740090360 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1740003960 | 2.69 | -0.31 | -10.33 | 2.69 | 2.69 | 2.69 | 500 |
| 1739917740 | 3 | 1.35 | 81.82 | 1.79 | 3.54 | 1.75 | 9141 |
| 1739572020 | 1.65 | -0.4 | -19.51 | 1.95 | 1.95 | 1.65 | 1500 |
| 1739485320 | 2.05 | -1.15 | -35.94 | 2.81 | 2.81 | 1.73 | 6115 |
| 1739399340 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1739312940 | 3.2 | 0.2 | 6.67 | 3.1 | 3.2 | 3.1 | 3190 |
| 1739226000 | 3 | 0.03 | 1.01 | 2.98 | 3.1 | 2.98 | 1900 |
| 1738966800 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1738880400 | 2.97 | -0.12 | -3.88 | 2.82 | 2.975 | 1.7912 | 7020 |
| 1738794000 | 3.09 | -0.61 | -16.49 | 3.84 | 3.85 | 3.09 | 2658 |
| 1738708080 | 3.7 | 0.21 | 6.02 | 3.5 | 3.7 | 3.5 | 8339 |
| 1738621740 | 3.49 | -0.24 | -6.43 | 3.5 | 3.5 | 3 | 8316 |
| 1738362000 | 3.73 | 0.64 | 20.71 | 3 | 3.73 | 3 | 454 |
| 1738276080 | 3.09 | -0.51 | -14.17 | 3.09 | 3.09 | 3.09 | 200 |
| 1738189740 | 3.6 | 0.1 | 2.86 | 3.74 | 3.74 | 3.58 | 511 |
| 1738103280 | 3.5 | 0.4 | 12.90 | 3.15 | 4 | 3.15 | 27524 |
| 1738016820 | 3.1 | 0.55 | 21.57 | 2.75 | 3.41 | 2.75 | 23812 |
| 1737757440 | 2.55 | 0.92 | 56.44 | 1.37 | 2.95 | 1.37 | 70801 |
| 1737671220 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 4890 |
| 1737584640 | 1.6299999 | 0.15 | 10.14 | 1.3775 | 1.6299999 | 1.3775 | 10721 |
| 1737498540 | 1.48 | 0.56 | 60.87 | 1.48 | 1.4854 | 1.48 | 15616 |
| 1737152880 | 0.92 | 0.11 | 13.58 | 0.9 | 0.92 | 0.9 | 3010 |
| 1737066420 | 0.81 | -0.185 | -18.59 | 1 | 1.36 | 0.8 | 13259 |
| 1736979720 | 0.995 | 0.097 | 10.80 | 1 | 1.09 | 0.99 | 5632 |
| 1736893200 | 0.898 | 0 | 0.00 | 0.898 | 0.898 | 0.898 | 0 |
| 1736806800 | 0.898 | 0 | 0.00 | 0.800235 | 0.898 | 0.800235 | 400 |
| 1736548140 | 0.898 | 0 | 0.00 | 0.898 | 0.898 | 0.898 | 0 |
| 1736375340 | 0.898 | 0.024 | 2.75 | 0.898 | 0.898 | 0.898 | 1115 |
| 1736288700 | 0.874 | 0 | 0.00 | 0.874 | 0.874 | 0.874 | 0 |
| 1736202300 | 0.874 | 0 | 0.00 | 0.874 | 0.874 | 0.874 | 0 |
| 1735943100 | 0.874 | 0 | 0.00 | 0.874 | 0.874 | 0.874 | 0 |
| 1735856700 | 0.874 | 0.2139 | 32.40 | 0.4201 | 0.874 | 0.4201 | 3480 |
| 1735683600 | 0.6601 | 0 | 0.00 | 0.6601 | 0.6601 | 0.6601 | 0 |
| 1735597200 | 0.6601 | 0 | 0.00 | 0.6601 | 0.6601 | 0.6601 | 0 |
| 1735338000 | 0.6601 | 0.0601 | 10.02 | 0.6601 | 0.6601 | 0.6601 | 490 |
| 1735251000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735078200 | 0.6 | 0.25 | 71.43 | 0.6 | 0.6 | 0.6 | 1200 |
| 1734992400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734733200 | 0.35 | -0.15 | -30.00 | 0.35 | 0.35 | 0.35 | 2500 |
| 1734646800 | 0.5 | 0.0225 | 4.71 | 0.5 | 0.5 | 0.5 | 1000 |
| 1734560940 | 0.4775 | -0.0025 | -0.52 | 0.48 | 0.5 | 0.4775 | 5240 |
| 1734474360 | 0.48 | 0.269 | 127.49 | 0.51 | 0.55 | 0.23 | 23057 |
| 1734387600 | 0.211 | 0 | 0.00 | 0.211 | 0.211 | 0.211 | 0 |
| 1734128400 | 0.211 | 0 | 0.00 | 0.211 | 0.211 | 0.211 | 0 |
| 1734042000 | 0.211 | 0 | 0.00 | 0.211 | 0.211 | 0.211 | 0 |
| 1733955600 | 0.211 | 0 | 0.00 | 0.211 | 0.211 | 0.211 | 0 |
| 1733869200 | 0.211 | -0.429 | -67.03 | 0.211 | 0.211 | 0.211 | 3000 |
| 1733754600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1733495400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 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
