Premium
Ocean Thermal Energy Corporation (ID) (CPWR)
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 | -0.0017 | -21.25 | 0.008 | 0.0081 | 0.0062 | 33445 | 0.00797364 | CS |
| 4 | -0.0012 | -16 | 0.0075 | 0.01 | 0.0062 | 42476 | 0.00758708 | CS |
| 12 | 0.0003 | 5 | 0.006 | 0.01 | 0.0045 | 46021 | 0.00650786 | CS |
| 26 | -0.0117 | -65 | 0.018 | 0.018 | 0.003 | 130721 | 0.00892614 | CS |
| 52 | 0.0062 | 6200 | 0.0001 | 0.022 | 0.0001 | 121628 | 0.00723755 | CS |
| 156 | -0.00295 | -31.8918918919 | 0.00925 | 0.0444 | 1.0E-6 | 101133 | 0.01223102 | CS |
| 260 | -0.0227 | -78.275862069 | 0.029 | 0.0444 | 1.0E-6 | 224779 | 0.01570173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 10000 |
| 1781731740 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 800 |
| 1781645340 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 1100 |
| 1781558940 | 0.0063 | -0.0017 | -21.25 | 0.0063 | 0.0063 | 0.0063 | 174 |
| 1781299740 | 0.008 | 0.001 | 14.29 | 0.008 | 0.0081 | 0.0062 | 131706 |
| 1781213340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1781126940 | 0.007 | -0.002 | -22.22 | 0.007 | 0.007 | 0.007 | 30000 |
| 1781040540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1780954140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1780694940 | 0.009 | 0 | 0.00 | 0.007 | 0.009 | 0.007 | 14000 |
| 1780608540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1780522140 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 115 |
| 1780435740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1780349340 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 1000 |
| 1780090080 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 2700 |
| 1780003320 | 0.009 | 0.002 | 28.57 | 0.009 | 0.009 | 0.009 | 6665 |
| 1779917340 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 70000 |
| 1779830940 | 0.008 | 0.0005 | 6.67 | 0.008 | 0.008 | 0.008 | 1400 |
| 1779484920 | 0.0075 | 0 | 0.00 | 0.009 | 0.009 | 0.0075 | 85000 |
| 1779398880 | 0.0075 | 0.0004 | 5.63 | 0.0075 | 0.0075 | 0.0075 | 250000 |
| 1779312300 | 0.0071 | 0.002 | 39.22 | 0.007 | 0.0071 | 0.007 | 32940 |
| 1779226140 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1779139740 | 0.0051 | -0.0013 | -20.31 | 0.0052 | 0.0052 | 0.0051 | 35000 |
| 1778880300 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1778793900 | 0.0064 | -0.0001 | -1.54 | 0.0064 | 0.0064 | 0.0064 | 21113 |
| 1778707200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1778620800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1778534400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1778275200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1778188800 | 0.0065 | 0.0001 | 1.56 | 0.0065 | 0.01 | 0.0065 | 11174 |
| 1778102520 | 0.0064 | -0.0005 | -7.25 | 0.0074 | 0.0074 | 0.0064 | 15000 |
| 1778016000 | 0.0069 | -0.0005 | -6.76 | 0.0069 | 0.0069 | 0.0069 | 1000 |
| 1777930140 | 0.0074 | 0.0009 | 13.85 | 0.0067 | 0.0074 | 0.0065 | 61644 |
| 1777671000 | 0.0065 | 0.0001 | 1.56 | 0.0064 | 0.0065 | 0.0064 | 13562 |
| 1777584540 | 0.0064 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0064 | 32000 |
| 1777498140 | 0.0064 | -0.0001 | -1.54 | 0.0064 | 0.0064 | 0.0064 | 10000 |
| 1777411800 | 0.0065 | 0.0015 | 30.00 | 0.0055 | 0.0065 | 0.0046 | 110000 |
| 1777325400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1777066140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1776979740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1776893340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1776806940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1776720540 | 0.005 | -0.0001 | -1.96 | 0.0065 | 0.0065 | 0.005 | 96314 |
| 1776460800 | 0.0051 | -0.0014 | -21.54 | 0.0051 | 0.0051 | 0.0051 | 20000 |
| 1776374940 | 0.0065 | 0.0015 | 30.00 | 0.0065 | 0.0065 | 0.0065 | 10000 |
| 1776288540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1776202140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1776115200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1775856000 | 0.005 | -0.001 | -16.67 | 0.0057999 | 0.0057999 | 0.005 | 231683 |
| 1775769900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1775683500 | 0.006 | -0.0014 | -18.92 | 0.006 | 0.006 | 0.006 | 2000 |
| 1775597340 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1775510940 | 0.0074 | 0.0016001 | 27.59 | 0.0065 | 0.0074 | 0.006 | 104073 |
| 1775164920 | 0.0057999 | -0.0002 | -3.33 | 0.0057999 | 0.0057999 | 0.0057999 | 60500 |
| 1775078400 | 0.006 | 0.0003 | 5.26 | 0.0065 | 0.0065 | 0.006 | 24027 |
| 1774992480 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1774906080 | 0.0057 | -0.0003 | -5.00 | 0.0065 | 0.0065 | 0.0045 | 203869 |
| 1774646940 | 0.006 | 0.0001 | 1.69 | 0.006 | 0.006 | 0.006 | 11200 |
| 1774560300 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1774473900 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 15000 |
| 1774387560 | 0.0059 | -0.0006 | -9.23 | 0.0065 | 0.0065 | 0.0059 | 13350 |
| 1774300800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 20661 |
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.
