Premium
CyberloQ Technologies Inc (QB) (CLOQ)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.277 | 0 | 0 | 0 | CS |
| 4 | -0.023 | -7.66666666667 | 0.3 | 0.3199 | 0.267 | 9710 | 0.30675368 | CS |
| 12 | -0.1714 | -38.2247992864 | 0.4484 | 0.4484 | 0.267 | 6049 | 0.34143181 | CS |
| 26 | -0.003 | -1.07142857143 | 0.28 | 0.4484 | 0.2328 | 18118 | 0.31708544 | CS |
| 52 | 0.147 | 113.076923077 | 0.13 | 0.4484 | 0.11 | 18005 | 0.2485492 | CS |
| 156 | 0.217 | 361.666666667 | 0.06 | 0.4484 | 0.025 | 18733 | 0.14777786 | CS |
| 260 | 0.187 | 207.777777778 | 0.09 | 0.5 | 0.025 | 34666 | 0.19034581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745270400 | 0.277 | 0.01 | 3.75 | 0.277 | 0.277 | 0.277 | 1000 |
| 1744925340 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744838940 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744752540 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744666140 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744406940 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744320540 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744234140 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1744147740 | 0.267 | -0.0376 | -12.34 | 0.2858 | 0.2858 | 0.267 | 4800 |
| 1744060980 | 0.3046 | 0 | 0.00 | 0.3046 | 0.3046 | 0.3046 | 0 |
| 1743801780 | 0.3046 | 0 | 0.00 | 0.3046 | 0.3046 | 0.3046 | 0 |
| 1743715380 | 0.3046 | 0 | 0.00 | 0.3046 | 0.3046 | 0.3046 | 0 |
| 1743628980 | 0.3046 | 0 | 0.00 | 0.3046 | 0.3046 | 0.3046 | 0 |
| 1743542580 | 0.3046 | 0 | 0.00 | 0.3046 | 0.3046 | 0.3046 | 0 |
| 1743456180 | 0.3046 | -0.007 | -2.25 | 0.292 | 0.3046 | 0.272 | 16500 |
| 1743197340 | 0.3116 | -0.0083 | -2.59 | 0.292 | 0.3116 | 0.292 | 510 |
| 1743110940 | 0.3199 | 0 | 0.00 | 0.3199 | 0.3199 | 0.3199 | 0 |
| 1743024540 | 0.3199 | 0.0279 | 9.55 | 0.3 | 0.3199 | 0.3 | 17030 |
| 1742937960 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1742851560 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1742592360 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1742505960 | 0.292 | 0.001 | 0.34 | 0.292 | 0.292 | 0.292 | 4000 |
| 1742419800 | 0.291 | 0 | 0.00 | 0.291 | 0.291 | 0.291 | 0 |
| 1742333400 | 0.291 | 0 | 0.00 | 0.291 | 0.291 | 0.291 | 0 |
| 1742246880 | 0.291 | 0 | 0.00 | 0.291 | 0.291 | 0.291 | 0 |
| 1741987680 | 0.291 | -0.039 | -11.82 | 0.31095 | 0.31095 | 0.291 | 546 |
| 1741901340 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 1534 |
| 1741814880 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741728480 | 0.33 | -0.004 | -1.20 | 0.3215 | 0.33 | 0.3215 | 2000 |
| 1741641600 | 0.334 | -0.016 | -4.57 | 0.398 | 0.398 | 0.334 | 3500 |
| 1741386240 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741299840 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741213440 | 0.35 | 0 | 0.00 | 0.34808 | 0.35 | 0.34808 | 355 |
| 1741127280 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741040880 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740781680 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740695280 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740608880 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740522480 | 0.35 | 0.001 | 0.29 | 0.35 | 0.35 | 0.35 | 2800 |
| 1740435600 | 0.349 | 0 | 0.00 | 0.35 | 0.35 | 0.349 | 2915 |
| 1740176880 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.349 | 0 |
| 1740090480 | 0.349 | 0.00125 | 0.36 | 0.349 | 0.349 | 0.349 | 150 |
| 1740003960 | 0.34775 | 0.0017501 | 0.51 | 0.35 | 0.35 | 0.34775 | 600 |
| 1739917620 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1739572020 | 0.3459999 | 0.0119999 | 3.59 | 0.3498 | 0.35 | 0.334 | 21086 |
| 1739485320 | 0.334 | 0.004 | 1.21 | 0.334 | 0.334 | 0.334 | 500 |
| 1739398800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739312400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739226000 | 0.33 | -0.0045 | -1.35 | 0.33225 | 0.33225 | 0.33 | 3000 |
| 1738967160 | 0.3345 | -0.0153 | -4.37 | 0.3345 | 0.3345 | 0.3345 | 285 |
| 1738880400 | 0.3498 | -0.0502 | -12.55 | 0.386 | 0.386 | 0.340445 | 24729 |
| 1738794480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738708080 | 0.4 | 0.025 | 6.67 | 0.4 | 0.4 | 0.4 | 346 |
| 1738621740 | 0.375 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 5121 |
| 1738362000 | 0.375 | 0.0177 | 4.95 | 0.375 | 0.375 | 0.375 | 1666 |
| 1738276080 | 0.3573 | -0.0027 | -0.75 | 0.36 | 0.36 | 0.356 | 20200 |
| 1738189740 | 0.36 | 0.01 | 2.86 | 0.356 | 0.36 | 0.356 | 2700 |
| 1738103280 | 0.35 | -0.01835 | -4.98 | 0.35 | 0.35 | 0.35 | 500 |
| 1738016820 | 0.36835 | -0.01165 | -3.07 | 0.4484 | 0.4484 | 0.35 | 25939 |
| 1737757440 | 0.38 | -0.03 | -7.32 | 0.4099999 | 0.4099999 | 0.38 | 5160 |
| 1737671220 | 0.4099999 | 0.0399999 | 10.81 | 0.37 | 0.4099999 | 0.37 | 5700 |
| 1737584940 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 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
