Premium
Coretec Group Inc (CE) (CRTG)
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 | 0.0001 | 14.2857142857 | 0.0007 | 0.0008 | 0.0007 | 11331 | 0.0007 | CS |
| 4 | 0.0004 | 100 | 0.0004 | 0.00175 | 0.0001 | 94825 | 0.00068835 | CS |
| 12 | -0.0132 | -94.2857142857 | 0.014 | 0.0274 | 0.0001 | 936741 | 0.02073752 | CS |
| 26 | -0.0191 | -95.9798994975 | 0.0199 | 0.0274 | 0.0001 | 523487 | 0.01913073 | CS |
| 52 | -0.0592 | -98.6666666667 | 0.06 | 0.06 | 0.0001 | 706883 | 0.0180502 | CS |
| 156 | -0.0477 | -98.3505154639 | 0.0485 | 0.08 | 0.0001 | 397794 | 0.02141738 | CS |
| 260 | -0.1412 | -99.4366197183 | 0.142 | 0.51 | 0.0001 | 306503 | 0.04210704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0008 | 0.0008 | 84500 |
| 1740522000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740435600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 25555 |
| 1740176400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 1300 |
| 1740090480 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 100 |
| 1740003960 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 18370 |
| 1739917740 | 0.0005999 | 0.0003 | 100.03 | 0.0005999 | 0.0005999 | 0.0005999 | 339 |
| 1739572140 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1739485740 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1739399340 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1739312940 | 0.0002999 | -0.0003 | -50.01 | 0.0013 | 0.0013 | 0.0002999 | 600001 |
| 1739226000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1738966800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1738880400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1738794000 | 0.0005999 | -0.001 | -62.50 | 0.0001 | 0.0005999 | 0.0001 | 800 |
| 1738708080 | 0.0016 | 0.0010001 | 166.71 | 0.0005999 | 0.00175 | 0.0005999 | 266250 |
| 1738621740 | 0.0005999 | 0.0001999 | 49.98 | 0.0005999 | 0.0005999 | 0.0005999 | 534 |
| 1738362480 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1738276080 | 0.0004 | 0.0001001 | 33.38 | 0.0004 | 0.0004 | 0.0004 | 35000 |
| 1738189620 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1738103220 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1738016820 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 5300 |
| 1737757440 | 0.0002999 | -0.0097 | -97.00 | 0.0002999 | 0.0002999 | 0.0002999 | 56874 |
| 1737671040 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737584640 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6928 |
| 1737498540 | 0.01 | -0.002 | -16.67 | 0.011 | 0.011 | 0.01 | 15001 |
| 1737152820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1737066420 | 0.012 | -0.0017 | -12.41 | 0.012 | 0.012 | 0.012 | 10000 |
| 1736979720 | 0.0137 | 0.000525 | 3.98 | 0.005 | 0.0155 | 0.005 | 557348 |
| 1736893380 | 0.013175 | -0.001825 | -12.17 | 0.0131 | 0.0164 | 0.0105 | 682600 |
| 1736806800 | 0.015 | -0.00025 | -1.64 | 0.016 | 0.016 | 0.0142 | 340514 |
| 1736547720 | 0.01525 | -0.00125 | -7.58 | 0.0165 | 0.01655 | 0.01525 | 457480 |
| 1736375340 | 0.0165 | -0.00125 | -7.04 | 0.017 | 0.018 | 0.0137 | 539846 |
| 1736288940 | 0.0177499 | -0.001135 | -6.01 | 0.0167 | 0.01832 | 0.0167 | 237691 |
| 1736202360 | 0.018885 | 0.002385 | 14.45 | 0.01685 | 0.01938 | 0.0165 | 394766 |
| 1735942980 | 0.0165 | -0.002455 | -12.95 | 0.019 | 0.0195 | 0.0165 | 554235 |
| 1735856700 | 0.018955 | -0.000445 | -2.29 | 0.01805 | 0.0191999 | 0.01805 | 155179 |
| 1735683960 | 0.0194 | -0.00085 | -4.20 | 0.025 | 0.025 | 0.0125 | 4001731 |
| 1735597740 | 0.02025 | 5.0E-5 | 0.25 | 0.01985 | 0.02025 | 0.01978 | 188652 |
| 1735338000 | 0.0202 | 0.0042 | 26.25 | 0.019 | 0.0202 | 0.0187699 | 148021 |
| 1735252020 | 0.016 | -0.008305 | -34.17 | 0.0248999 | 0.02585 | 0.016 | 986585 |
| 1735078200 | 0.024305 | 0.001055 | 4.54 | 0.0245 | 0.0245 | 0.024305 | 5500 |
| 1734992400 | 0.02325 | -0.00145 | -5.87 | 0.02485 | 0.02485 | 0.0216 | 671835 |
| 1734733200 | 0.0247 | 0.0047 | 23.50 | 0.02335 | 0.0247 | 0.0223499 | 192702 |
| 1734646800 | 0.02 | 0.0012 | 6.38 | 0.01845 | 0.02045 | 0.0168999 | 1193732 |
| 1734560940 | 0.0188 | -0.0066 | -25.98 | 0.0254 | 0.0265 | 0.0161 | 2686495 |
| 1734474360 | 0.0254 | -0.0001 | -0.39 | 0.026 | 0.026 | 0.0242 | 319599 |
| 1734388140 | 0.0254999 | -0.00075 | -2.86 | 0.0264 | 0.0264 | 0.025 | 246840 |
| 1734128940 | 0.02625 | 0.0016001 | 6.49 | 0.0244 | 0.0264 | 0.0244 | 608983 |
| 1734042480 | 0.0246499 | -0.00025 | -1.00 | 0.0213 | 0.0248999 | 0.018 | 1769539 |
| 1733955900 | 0.0248999 | -0.0001 | -0.40 | 0.025 | 0.0274 | 0.0211 | 3160815 |
| 1733869200 | 0.025 | 0.002 | 8.70 | 0.024 | 0.025 | 0.021 | 5086209 |
| 1733782800 | 0.023 | 0.00035 | 1.55 | 0.024 | 0.025 | 0.019 | 4768180 |
| 1733523600 | 0.02265 | 0.005695 | 33.59 | 0.017 | 0.025 | 0.01655 | 4914100 |
| 1733437500 | 0.016955 | -0.001045 | -5.81 | 0.0198 | 0.02 | 0.0131 | 1617401 |
| 1733350980 | 0.018 | 0.004 | 28.57 | 0.014 | 0.02 | 0.0132 | 2750927 |
| 1733264700 | 0.014 | 0.0012 | 9.38 | 0.0139 | 0.014 | 0.013 | 987238 |
| 1733178180 | 0.0128 | 0.0008 | 6.67 | 0.0099 | 0.0129 | 0.0099 | 197848 |
| 1732918200 | 0.012 | 0.00205 | 20.60 | 0.00995 | 0.012 | 0.00995 | 115000 |
| 1732746540 | 0.00995 | -0.0031 | -23.75 | 0.0122 | 0.0122 | 0.0061 | 536507 |
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
