Premium
Ocean Thermal Energy Corporation (CE) (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 | 0 | 0.0003 | 0.0003 | 0.0003 | 77376 | 0.0003 | CS |
| 4 | 0.0002 | 200 | 0.0001 | 0.0003 | 0.0001 | 45908 | 0.00027834 | CS |
| 12 | -0.0059 | -95.1612903226 | 0.0062 | 0.009 | 1.0E-6 | 43100 | 0.00238125 | CS |
| 26 | -0.0078 | -96.2962962963 | 0.0081 | 0.01 | 1.0E-6 | 37529 | 0.00399879 | CS |
| 52 | -0.0097 | -97 | 0.01 | 0.0444 | 1.0E-6 | 99720 | 0.01926783 | CS |
| 156 | -0.008 | -96.3855421687 | 0.0083 | 0.0444 | 1.0E-6 | 228729 | 0.01641526 | CS |
| 260 | -0.0877 | -99.6590909091 | 0.088 | 0.09 | 1.0E-6 | 221353 | 0.02121907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 37000 |
| 1738189680 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1738103280 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 5000 |
| 1738016820 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 5502 |
| 1737757440 | 0.0002999 | 0.0001999 | 199.90 | 0.0002999 | 0.0002999 | 0.0002999 | 262000 |
| 1737671220 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 800 |
| 1737584880 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1737498480 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1737152880 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002 | 0.0002 | 35964 |
| 1737066180 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1736979780 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1736893380 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1000 |
| 1736806800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 20000 |
| 1736547960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1736375160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1736288760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1736202360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1735943160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1735856760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1735683960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 6000 |
| 1735597200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1735338000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2650 |
| 1735252020 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 32000 |
| 1735079340 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734992940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734733740 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734647340 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734560940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734474540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734388140 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734128940 | 1.0E-6 | -0.008999 | -99.99 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 150000 |
| 1734042000 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1733955600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1733869200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1733782800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1733523600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 24498 |
| 1733437500 | 0.009 | 0.003 | 50.00 | 0.009 | 0.009 | 0.009 | 80000 |
| 1733351340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733264940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733178540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732919340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732746540 | 0.006 | -0.0002 | -3.23 | 0.0062 | 0.0062 | 0.006 | 33234 |
| 1732660140 | 0.0062 | -0.0013 | -17.33 | 0.0062 | 0.0062 | 0.0062 | 100 |
| 1732573200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1732314000 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1732227600 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1732141200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1732054800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731968400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731709200 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1731622800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 12000 |
| 1731536760 | 0.0075 | 0.0013 | 20.97 | 0.0062 | 0.0075 | 0.0062 | 68060 |
| 1731421800 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731335400 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731076200 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730989800 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730903400 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730817000 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730730600 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730471400 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1730385000 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 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
