Premium
CLST Holdings Inc (PK) (CLHI)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.039 | -43.8202247191 | 0.089 | 0.1023 | 0.05 | 40846 | 0.06284364 | CS |
| 4 | 0.0349 | 231.125827815 | 0.0151 | 0.1288 | 0.0151 | 48927 | 0.04877988 | CS |
| 12 | 0.0258 | 106.611570248 | 0.0242 | 0.1288 | 0.0028 | 45856 | 0.03004038 | CS |
| 26 | 0.0034 | 7.29613733906 | 0.0466 | 0.1288 | 0.0028 | 25322 | 0.03025701 | CS |
| 52 | 0.008 | 19.0476190476 | 0.042 | 0.1288 | 0.0028 | 18003 | 0.03379738 | CS |
| 156 | -0.33 | -86.8421052632 | 0.38 | 0.4445 | 0.0011 | 105121 | 0.03723673 | CS |
| 260 | 0.047 | 1566.66666667 | 0.003 | 2.48 | 0.0011 | 173400 | 0.2036314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.05 | -0.0339 | -40.41 | 0.068 | 0.0680999 | 0.05 | 80890 |
| 1738621740 | 0.0839 | -0.001 | -1.18 | 0.0839 | 0.0839 | 0.0839 | 16450 |
| 1738362000 | 0.0849 | 0.0349 | 69.80 | 0.06 | 0.0849 | 0.06 | 44148 |
| 1738276080 | 0.05 | -0.04 | -44.44 | 0.089 | 0.1023 | 0.05 | 21894 |
| 1738189620 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738103220 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738016820 | 0.09 | -0.0099 | -9.91 | 0.0989 | 0.0989 | 0.0395 | 1500 |
| 1737757620 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
| 1737671220 | 0.0999 | 0.0549 | 122.00 | 0.018 | 0.0999 | 0.018 | 8380 |
| 1737584640 | 0.045 | 0.005 | 12.50 | 0.0567 | 0.1288 | 0.045 | 87170 |
| 1737498540 | 0.04 | 0 | 0.00 | 0.041 | 0.0411 | 0.04 | 94150 |
| 1737152880 | 0.04 | 0.0111 | 38.41 | 0.024 | 0.0679 | 0.024 | 182603 |
| 1737066420 | 0.0289 | 0.0138 | 91.39 | 0.035 | 0.035 | 0.016 | 390 |
| 1736979720 | 0.0151 | -0.0329 | -68.54 | 0.0151 | 0.0151 | 0.0151 | 620 |
| 1736893560 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736807160 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736547960 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736375160 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736288760 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736202360 | 0.048 | 0.027 | 128.57 | 0.0199 | 0.0488 | 0.0106 | 113931 |
| 1735943100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735856700 | 0.021 | 0.0106 | 101.92 | 0.0094 | 0.021 | 0.0094 | 7185 |
| 1735683960 | 0.0104 | -0.0106 | -50.48 | 0.0094 | 0.021 | 0.0094 | 1700 |
| 1735597740 | 0.021 | 0 | 0.00 | 0.0133 | 0.021 | 0.0046 | 27362 |
| 1735338000 | 0.021 | 0 | 0.00 | 0.0132 | 0.021 | 0.0132 | 26100 |
| 1735251600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735078800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734992400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734733200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 12000 |
| 1734646800 | 0.021 | -0.0008 | -3.67 | 0.019 | 0.0217 | 0.0177 | 110020 |
| 1734560940 | 0.0218 | 0.019 | 678.57 | 0.0218 | 0.0218 | 0.0218 | 500 |
| 1734474360 | 0.0028 | -0.0052 | -65.00 | 0.019 | 0.019 | 0.0028 | 278139 |
| 1734388140 | 0.008 | -0.015 | -65.22 | 0.0091 | 0.023 | 0.0028 | 125300 |
| 1734128880 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734042480 | 0.023 | 0.014 | 155.56 | 0.011 | 0.023 | 0.011 | 13050 |
| 1733955900 | 0.009 | 0.001 | 12.50 | 0.024 | 0.024 | 0.007 | 2100 |
| 1733869200 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1733782800 | 0.008 | -0.016 | -66.67 | 0.008 | 0.008 | 0.008 | 190 |
| 1733523000 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733436600 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733350200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733263800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733177400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732918200 | 0.024 | -0.006 | -20.00 | 0.008 | 0.024 | 0.008 | 4100 |
| 1732746540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732660140 | 0.03 | -0.005 | -14.29 | 0.0066 | 0.03 | 0.0066 | 11224 |
| 1732573200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732314000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732227600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732141200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732054800 | 0.035 | 0.0108 | 44.63 | 0.023 | 0.035 | 0.0066 | 12600 |
| 1731968760 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1731709560 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1731623160 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1731536760 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 260 |
| 1731450540 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1731364140 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1731104940 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1731018540 | 0.0242 | 0 | 0.00 | 0.035 | 0.035 | 0.0242 | 30000 |
| 1730903400 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1730817000 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 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
