Premium
CyberloQ Technologies Inc (QB) (CLOQ)
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 | -0.0672 | -22.4 | 0.3 | 0.3212 | 0.2328 | 30298 | 0.29451217 | CS |
| 4 | -0.0182 | -7.25099601594 | 0.251 | 0.37 | 0.2328 | 43118 | 0.30651672 | CS |
| 12 | -0.0372 | -13.7777777778 | 0.27 | 0.37 | 0.2328 | 23672 | 0.30184649 | CS |
| 26 | 0.1038 | 80.4651162791 | 0.129 | 0.41 | 0.11 | 22413 | 0.24604304 | CS |
| 52 | 0.1418 | 155.824175824 | 0.091 | 0.41 | 0.081 | 18975 | 0.21381037 | CS |
| 156 | 0.1408 | 153.043478261 | 0.092 | 0.41 | 0.025 | 21119 | 0.12706429 | CS |
| 260 | 0.1328 | 132.8 | 0.1 | 0.5 | 0.025 | 35019 | 0.18500718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.2328 | -0.0517 | -18.17 | 0.275 | 0.275 | 0.2328 | 36500 |
| 1735942980 | 0.2844999 | -0.0367 | -11.43 | 0.2844999 | 0.2844999 | 0.2844999 | 100 |
| 1735856700 | 0.3212 | 0.0212 | 7.07 | 0.29 | 0.3212 | 0.25 | 84400 |
| 1735683960 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 190 |
| 1735597740 | 0.3 | -0.003 | -0.99 | 0.3484999 | 0.3484999 | 0.3 | 1800 |
| 1735338000 | 0.303 | 0.0363 | 13.61 | 0.319 | 0.319 | 0.274 | 28501 |
| 1735252020 | 0.2667 | -0.0253 | -8.66 | 0.27 | 0.271 | 0.25 | 71630 |
| 1735078200 | 0.292 | -0.028 | -8.75 | 0.2905 | 0.292 | 0.29 | 39000 |
| 1734992400 | 0.32 | 0.03 | 10.34 | 0.2829999 | 0.32 | 0.26 | 157683 |
| 1734733200 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2829999 | 81544 |
| 1734646800 | 0.29 | 0.0070001 | 2.47 | 0.2861 | 0.29 | 0.2861 | 7585 |
| 1734560940 | 0.2829999 | -0.007 | -2.41 | 0.2796 | 0.29 | 0.2796 | 8900 |
| 1734474360 | 0.29 | -0.0219 | -7.02 | 0.29 | 0.29 | 0.2810039 | 21150 |
| 1734388140 | 0.3119 | -0.0081 | -2.53 | 0.32 | 0.32 | 0.3119 | 10100 |
| 1734128940 | 0.32 | -0.02 | -5.88 | 0.37 | 0.37 | 0.315 | 3999 |
| 1734042480 | 0.34 | 0.05 | 17.24 | 0.29 | 0.3545 | 0.29 | 175641 |
| 1733955900 | 0.29 | 0.0503 | 20.98 | 0.246 | 0.29 | 0.246 | 41092 |
| 1733869200 | 0.2397 | -0.0503 | -17.34 | 0.251 | 0.251 | 0.2397 | 6300 |
| 1733782800 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.251 | 6513 |
| 1733523600 | 0.29 | 0.013 | 4.69 | 0.29 | 0.29 | 0.28 | 2585 |
| 1733437500 | 0.277 | -0.008 | -2.81 | 0.277 | 0.277 | 0.277 | 1250 |
| 1733351100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1733264700 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.29 | 0.27 | 6101 |
| 1733178180 | 0.27 | -0.00275 | -1.01 | 0.2655 | 0.28 | 0.2655 | 12829 |
| 1732919340 | 0.27275 | 0 | 0.00 | 0.27275 | 0.27275 | 0.27275 | 0 |
| 1732746540 | 0.27275 | 0 | 0.00 | 0.27275 | 0.27275 | 0.27275 | 0 |
| 1732660140 | 0.27275 | 0.00935 | 3.55 | 0.28 | 0.28 | 0.27275 | 1650 |
| 1732573560 | 0.2634 | -0.03455 | -11.60 | 0.3449 | 0.355 | 0.2634 | 15345 |
| 1732314300 | 0.29795 | 0 | 0.00 | 0.29795 | 0.29795 | 0.29795 | 0 |
| 1732227900 | 0.29795 | 0.0102 | 3.54 | 0.34 | 0.34 | 0.29795 | 15810 |
| 1732141740 | 0.28775 | 0 | 0.00 | 0.3 | 0.3 | 0.28775 | 8400 |
| 1732054800 | 0.28775 | 0 | 0.00 | 0.28775 | 0.28775 | 0.28775 | 0 |
| 1731968400 | 0.28775 | 0 | 0.00 | 0.28775 | 0.28775 | 0.28775 | 0 |
| 1731709200 | 0.28775 | 0 | 0.00 | 0.28775 | 0.28775 | 0.28775 | 0 |
| 1731622800 | 0.28775 | -0.00025 | -0.09 | 0.28775 | 0.28775 | 0.28775 | 300 |
| 1731536760 | 0.288 | -0.01195 | -3.98 | 0.3 | 0.3 | 0.288 | 5600 |
| 1731450480 | 0.29995 | 0.012275 | 4.27 | 0.2754499 | 0.299975 | 0.2749 | 29459 |
| 1731363600 | 0.287675 | 0.007675 | 2.74 | 0.2754499 | 0.287675 | 0.25 | 11055 |
| 1731104400 | 0.28 | -0.02 | -6.67 | 0.2808 | 0.293285 | 0.28 | 19500 |
| 1731018540 | 0.3 | -0.01295 | -4.14 | 0.2952 | 0.3 | 0.2952 | 1475 |
| 1730932080 | 0.31295 | 0 | 0.00 | 0.31295 | 0.31295 | 0.31295 | 0 |
| 1730845680 | 0.31295 | 0.0017 | 0.55 | 0.33 | 0.33 | 0.2808 | 10575 |
| 1730759160 | 0.31125 | 0.02125 | 7.33 | 0.3 | 0.31125 | 0.3 | 10300 |
| 1730496300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730409900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1730323500 | 0.29 | 0.0102 | 3.65 | 0.26 | 0.29 | 0.26 | 21000 |
| 1730237280 | 0.2798 | 0 | 0.00 | 0.2798 | 0.2798 | 0.2798 | 0 |
| 1730150880 | 0.2798 | -0.00795 | -2.76 | 0.251 | 0.2798 | 0.251 | 2200 |
| 1729891500 | 0.28775 | 0.00775 | 2.77 | 0.28775 | 0.28775 | 0.28775 | 5000 |
| 1729805160 | 0.28 | 0 | 0.00 | 0.28 | 0.3 | 0.28 | 45495 |
| 1729718700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1729632300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 278 |
| 1729545600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1729286400 | 0.28 | 0.0035 | 1.27 | 0.28 | 0.28 | 0.28 | 200 |
| 1729200360 | 0.2765 | 0 | 0.00 | 0.2765 | 0.2765 | 0.2765 | 0 |
| 1729113960 | 0.2765 | 0.00665 | 2.46 | 0.2775 | 0.28 | 0.2765 | 1200 |
| 1729027680 | 0.26985 | -0.00015 | -0.06 | 0.27 | 0.27 | 0.26525 | 7663 |
| 1728941220 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.2511 | 12125 |
| 1728681900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 3516 |
| 1728595200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1728508800 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.272 | 11903 |
| 1728422580 | 0.3 | 0.034 | 12.78 | 0.3 | 0.3 | 0.3 | 100 |
| 1728336420 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 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
