Premium
Cannapharmarx Inc (PK) (CPMD)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 15 | 0.002 | 0.0025 | 0.0015 | 351466 | 0.00227226 | CS |
| 4 | 0.0008 | 53.3333333333 | 0.0015 | 0.0026 | 0.0005 | 183046 | 0.00174972 | CS |
| 12 | -0.0015 | -39.4736842105 | 0.0038 | 0.004 | 0.0005 | 231900 | 0.00268087 | CS |
| 26 | -0.0047 | -67.1428571429 | 0.007 | 0.007 | 0.0005 | 252793 | 0.00374449 | CS |
| 52 | -0.0003 | -11.5384615385 | 0.0026 | 0.01 | 0.0003 | 213310 | 0.00381053 | CS |
| 156 | -0.00756 | -76.6734279919 | 0.00986 | 0.0279 | 1.0E-6 | 795706 | 0.00499379 | CS |
| 260 | -0.0347 | -93.7837837838 | 0.037 | 0.06 | 1.0E-6 | 988476 | 0.01120163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.002 | -0.0003 | -13.04 | 0.0016 | 0.002 | 0.0016 | 65000 |
| 1783459740 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1783373340 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1783027740 | 0.0023 | 0.0003 | 15.00 | 0.002 | 0.0025 | 0.0015 | 637932 |
| 1782941280 | 0.002 | -0.0004 | -16.67 | 0.0015 | 0.002 | 0.0015 | 11362 |
| 1782854460 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1782768060 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1782508860 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1782422460 | 0.0023999 | -0.0001 | -4.00 | 0.0015 | 0.0023999 | 0.0015 | 50657 |
| 1782336000 | 0.0025 | 0.0001001 | 4.17 | 0.00195 | 0.0025 | 0.00195 | 5050 |
| 1782250140 | 0.0023999 | 0 | 0.00 | 0.0014 | 0.0023999 | 0.0014 | 21500 |
| 1782163500 | 0.0023999 | 0.0001 | 4.35 | 0.0022 | 0.0023999 | 0.0019 | 257000 |
| 1781818140 | 0.0023 | -0.0002 | -8.00 | 0.0014 | 0.0023 | 0.0014 | 94125 |
| 1781731740 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1781645340 | 0.0025 | -0.0001 | -3.85 | 0.0015 | 0.0025 | 0.0014 | 193645 |
| 1781558940 | 0.0026 | 0.0019 | 271.43 | 0.0026 | 0.0026 | 0.00205 | 22100 |
| 1781299740 | 0.0007 | -0.0019 | -73.08 | 0.0005 | 0.0026 | 0.0005 | 798180 |
| 1781213220 | 0.0026 | 0 | 0.00 | 0.0015 | 0.0026 | 0.0015 | 40000 |
| 1781126940 | 0.0026 | 0.0001 | 4.00 | 0.00205 | 0.0026 | 0.00205 | 6100 |
| 1781040540 | 0.0025 | -5.0E-5 | -1.96 | 0.0015 | 0.0025 | 0.0015 | 580 |
| 1780954140 | 0.00255 | -5.0E-5 | -1.92 | 0.0015 | 0.00255 | 0.0015 | 60667 |
| 1780694940 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1780608540 | 0.0026 | 0 | 0.00 | 0.0005 | 0.0026 | 0.0005 | 6002 |
| 1780522140 | 0.0026 | 0.0001 | 4.00 | 0.0015 | 0.0026 | 0.0015 | 793517 |
| 1780435740 | 0.0025 | 0.0005 | 25.00 | 0.0025 | 0.0025 | 0.0025 | 1000 |
| 1780349340 | 0.002 | -0.0005 | -20.00 | 0.0015 | 0.0025 | 0.0015 | 917445 |
| 1780090080 | 0.0025 | -0.0004 | -13.79 | 0.0026 | 0.0026 | 0.0011 | 2503426 |
| 1780003320 | 0.0028999 | -0.0008 | -21.62 | 0.0028999 | 0.0037 | 0.0028999 | 261477 |
| 1779917340 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 2000 |
| 1779830940 | 0.0037 | 0 | 0.00 | 0.0028999 | 0.0037 | 0.0028999 | 71099 |
| 1779485100 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1779398700 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1779312300 | 0.0037 | 0 | 0.00 | 0.0028999 | 0.0037 | 0.0028999 | 1500 |
| 1779225660 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0028999 | 1112000 |
| 1779139740 | 0.0037 | 0.0007 | 23.33 | 0.0028999 | 0.0038 | 0.0028999 | 294350 |
| 1778880000 | 0.003 | -0.0008 | -21.05 | 0.0038 | 0.0038 | 0.003 | 35500 |
| 1778793900 | 0.0038 | 0 | 0.00 | 0.003 | 0.0038 | 0.003 | 35000 |
| 1778707380 | 0.0038 | 0.0001 | 2.70 | 0.0034 | 0.0038 | 0.003 | 15120 |
| 1778621340 | 0.0037 | 0 | 0.00 | 0.003 | 0.0037 | 0.003 | 159250 |
| 1778534940 | 0.0037 | 0 | 0.00 | 0.003 | 0.0037 | 0.003 | 4100 |
| 1778275200 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 3000 |
| 1778188800 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 1005 |
| 1778102520 | 0.0037 | 0.0004 | 12.12 | 0.0028999 | 0.0037 | 0.0028999 | 219181 |
| 1778016000 | 0.0033 | -0.0002 | -5.71 | 0.0037 | 0.0037 | 0.0028999 | 513000 |
| 1777930200 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1777671000 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 2000 |
| 1777584540 | 0.0035 | 0.0001 | 2.94 | 0.0034 | 0.0035 | 0.0034 | 200000 |
| 1777498140 | 0.0034 | -0.0001 | -2.86 | 0.003 | 0.0034 | 0.003 | 11000 |
| 1777411800 | 0.0035 | 0.0005 | 16.67 | 0.0026 | 0.0035 | 0.0026 | 23005 |
| 1777325400 | 0.003 | -0.001 | -25.00 | 0.0032 | 0.0035 | 0.003 | 637710 |
| 1777065780 | 0.004 | 0.0001 | 2.56 | 0.00355 | 0.004 | 0.00355 | 304700 |
| 1776979740 | 0.0039 | 0 | 0.00 | 0.0032 | 0.0039 | 0.0032 | 3010 |
| 1776893280 | 0.0039 | 0 | 0.00 | 0.0026 | 0.0039 | 0.0026 | 11850 |
| 1776806400 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1776720000 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1776460800 | 0.0039 | 5.0E-5 | 1.30 | 0.0031 | 0.0039 | 0.0031 | 10200 |
| 1776374940 | 0.00385 | 5.0E-5 | 1.32 | 0.0038 | 0.00385 | 0.0038 | 19150 |
| 1776288540 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1776202140 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1776115740 | 0.0038 | 0.0007 | 22.58 | 0.0031 | 0.0038 | 0.0031 | 60787 |
| 1775856000 | 0.0031 | -0.0009 | -22.50 | 0.0031 | 0.0038 | 0.0031 | 13700 |
| 1775721600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
