Premium
CNBX Pharmaceuticals Inc (PK) (CNBX)
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 | -0.0055 | -57.2916666667 | 0.0096 | 0.0113 | 0.0037 | 1569360 | 0.00553954 | CS |
| 4 | -0.0055 | -57.2916666667 | 0.0096 | 0.0113 | 0.0037 | 357936 | 0.00587992 | CS |
| 12 | -0.008375 | -67.1342685371 | 0.012475 | 0.015 | 0.0037 | 152358 | 0.00697893 | CS |
| 26 | -0.0079 | -65.8333333333 | 0.012 | 0.0157 | 0.0037 | 140207 | 0.00782659 | CS |
| 52 | -0.0084 | -67.2 | 0.0125 | 0.0199 | 0.0037 | 145514 | 0.00868881 | CS |
| 156 | -0.0779 | -95 | 0.082 | 5.5 | 0.0037 | 254897 | 0.02719296 | CS |
| 260 | -0.2759 | -98.5357142857 | 0.28 | 5.5 | 0.0037 | 235387 | 0.11115289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0041 | -0.0012 | -22.64 | 0.0055 | 0.0055 | 0.0037 | 2628632 |
| 1745270400 | 0.0053 | -0.0041 | -43.62 | 0.0094 | 0.0094 | 0.0053 | 4433508 |
| 1744925340 | 0.0094 | -0.0002 | -2.08 | 0.01 | 0.0113 | 0.0094 | 264548 |
| 1744838940 | 0.0095999 | 0.0001 | 1.05 | 0.0095999 | 0.0095999 | 0.0095999 | 10025 |
| 1744752540 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1744666140 | 0.0095 | 0.0025 | 35.71 | 0.009 | 0.0095 | 0.009 | 277806 |
| 1744406940 | 0.007 | -0.0001 | -1.41 | 0.0088749 | 0.0088749 | 0.007 | 275 |
| 1744320120 | 0.0071 | -0.000625 | -8.09 | 0.0071 | 0.0071 | 0.007 | 229969 |
| 1744234140 | 0.007725 | 0.000125 | 1.64 | 0.00835 | 0.00835 | 0.0071 | 13958 |
| 1744147740 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 1005 |
| 1744061220 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1743802020 | 0.0076 | -0.0005 | -6.17 | 0.0082 | 0.0082 | 0.0076 | 28581 |
| 1743715440 | 0.0081 | 0 | 0.00 | 0.009 | 0.0095999 | 0.0081 | 61229 |
| 1743629040 | 0.0081 | -0.001125 | -12.20 | 0.0081 | 0.0081 | 0.0081 | 297 |
| 1743542580 | 0.009225 | 0 | 0.00 | 0.009225 | 0.009225 | 0.009225 | 0 |
| 1743456180 | 0.009225 | 0.001625 | 21.38 | 0.0084 | 0.009225 | 0.0084 | 11000 |
| 1743197340 | 0.0076 | -0.00064 | -7.77 | 0.0076 | 0.0076 | 0.0076 | 5026 |
| 1743110880 | 0.00824 | 0.00064 | 8.42 | 0.00824 | 0.00824 | 0.00824 | 4067 |
| 1743024540 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1742938140 | 0.0076 | -0.001 | -11.63 | 0.0095999 | 0.0095999 | 0.0076 | 27748 |
| 1742851200 | 0.0086 | 0.00092 | 11.98 | 0.0077 | 0.0086 | 0.0077 | 50223 |
| 1742592540 | 0.00768 | 8.0E-5 | 1.05 | 0.0076 | 0.00768 | 0.0076 | 20104 |
| 1742505600 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1742419200 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 75036 |
| 1742333400 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 6 |
| 1742246400 | 0.0076 | -6.0E-5 | -0.78 | 0.0076 | 0.0076 | 0.0076 | 112 |
| 1741987680 | 0.00766 | -4.0E-5 | -0.52 | 0.0076 | 0.00766 | 0.0076 | 147231 |
| 1741901340 | 0.0077 | -7.5E-5 | -0.96 | 0.0077 | 0.0077 | 0.0077 | 5073 |
| 1741814940 | 0.007775 | -0.001225 | -13.61 | 0.007775 | 0.007775 | 0.007775 | 2521 |
| 1741728000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1741641600 | 0.009 | -0.00064 | -6.64 | 0.0097 | 0.0097 | 0.009 | 52497 |
| 1741386000 | 0.0096399 | -6.0E-5 | -0.62 | 0.0083 | 0.0096399 | 0.0083 | 524 |
| 1741300140 | 0.0097 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0097 | 4122 |
| 1741213440 | 0.0097 | 0.0005 | 5.43 | 0.0097 | 0.0097 | 0.0097 | 12029 |
| 1741126800 | 0.0092 | -6.0E-5 | -0.65 | 0.0103 | 0.0103 | 0.009 | 8383 |
| 1741040760 | 0.0092599 | 0.0016599 | 21.84 | 0.01099 | 0.01099 | 0.0092599 | 9030 |
| 1740781740 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1740695340 | 0.0076 | -0.0014 | -15.56 | 0.0056 | 0.0113 | 0.0054 | 120039 |
| 1740608880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740522480 | 0.009 | 0.0009 | 11.11 | 0.0076 | 0.009 | 0.0076 | 10958 |
| 1740435600 | 0.0081 | -0.00254 | -23.87 | 0.01 | 0.01 | 0.0081 | 158172 |
| 1740176880 | 0.01064 | 0 | 0.00 | 0.01064 | 0.01064 | 0.01064 | 0 |
| 1740090480 | 0.01064 | -0.00436 | -29.07 | 0.0086 | 0.013 | 0.0086 | 112897 |
| 1740003960 | 0.015 | 0.005 | 50.00 | 0.0112 | 0.015 | 0.0112 | 50003 |
| 1739917740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 118627 |
| 1739572020 | 0.01 | -0.0008 | -7.41 | 0.01 | 0.01 | 0.01 | 1248 |
| 1739485320 | 0.0108 | 0.0024 | 28.57 | 0.0084 | 0.0108 | 0.0081 | 50922 |
| 1739398920 | 0.0084 | -0.00078 | -8.50 | 0.01 | 0.01 | 0.0081 | 158677 |
| 1739312400 | 0.00918 | 0 | 0.00 | 0.00918 | 0.00918 | 0.00918 | 0 |
| 1739226000 | 0.00918 | -0.00082 | -8.20 | 0.0108 | 0.0108 | 0.00918 | 7524 |
| 1738967160 | 0.01 | -0.0011 | -9.91 | 0.01 | 0.01 | 0.01 | 13016 |
| 1738880400 | 0.0111 | 0.0011 | 11.00 | 0.0114 | 0.0114 | 0.0101 | 30052 |
| 1738794480 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738708080 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0092 | 55135 |
| 1738621740 | 0.01 | -0.0007 | -6.54 | 0.00988 | 0.0107 | 0.009 | 58308 |
| 1738362000 | 0.0107 | -0.0032 | -23.02 | 0.015 | 0.015 | 0.0107 | 16637 |
| 1738276080 | 0.0139 | 0.0001 | 0.72 | 0.012 | 0.0139 | 0.011 | 52346 |
| 1738189740 | 0.0138 | 0.0001 | 0.73 | 0.0129 | 0.0143 | 0.0129 | 209967 |
| 1738103280 | 0.0137 | 0.0007 | 5.38 | 0.012475 | 0.0137 | 0.01085 | 180374 |
| 1738016820 | 0.013 | 0.0054 | 71.05 | 0.012 | 0.0157 | 0.0092999 | 278345 |
| 1737757440 | 0.0076 | -0.0024 | -24.00 | 0.0076 | 0.0131 | 0.0076 | 141281 |
| 1737671220 | 0.01 | 0 | 0.00 | 0.00908 | 0.01 | 0.00908 | 12293 |
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
