Premium
CryoMass Technologies Inc (QB) (CRYM)
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 | 5.0E-5 | 0.316455696203 | 0.0158 | 0.02 | 0.0153 | 50705 | 0.01613567 | CS |
| 4 | -0.01005 | -38.8030888031 | 0.0259 | 0.0259 | 0.0153 | 71220 | 0.01846571 | CS |
| 12 | -0.0124 | -43.8938053097 | 0.02825 | 0.0379 | 0.015 | 127452 | 0.02237499 | CS |
| 26 | -0.02545 | -61.6222760291 | 0.0413 | 0.0525 | 0.015 | 127691 | 0.02528068 | CS |
| 52 | -0.03055 | -65.8405172414 | 0.0464 | 0.0845 | 0.015 | 131726 | 0.03529587 | CS |
| 156 | -0.25515 | -94.1512915129 | 0.271 | 0.5395 | 0.015 | 212784 | 0.19286363 | CS |
| 260 | -0.17415 | -91.6578947368 | 0.19 | 0.6419 | 0.015 | 230288 | 0.22807857 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.01765 | 0.00175 | 11.01 | 0.0155 | 0.018825 | 0.0155 | 33047 |
| 1734388140 | 0.0159 | 0 | 0.00 | 0.0159 | 0.01795 | 0.0156 | 116807 |
| 1734128940 | 0.0159 | -0.0001 | -0.63 | 0.0159 | 0.01795 | 0.0159 | 43405 |
| 1734042480 | 0.016 | 0.0001 | 0.63 | 0.016 | 0.016 | 0.016 | 19173 |
| 1733955900 | 0.0159 | 0.0003 | 1.92 | 0.0158 | 0.01895 | 0.0158 | 41094 |
| 1733869200 | 0.0156 | -0.00125 | -7.42 | 0.015815 | 0.0172849 | 0.0156 | 189271 |
| 1733782800 | 0.01685 | -0.00135 | -7.42 | 0.018 | 0.018 | 0.0156 | 94273 |
| 1733523600 | 0.0182 | -0.0001 | -0.55 | 0.0183 | 0.0188 | 0.0182 | 58196 |
| 1733437500 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 70612 |
| 1733350980 | 0.0183 | 1.0E-5 | 0.05 | 0.0183 | 0.02 | 0.0183 | 115676 |
| 1733264700 | 0.01829 | -0.00063 | -3.33 | 0.01865 | 0.01991 | 0.0182 | 80750 |
| 1733178180 | 0.01892 | 0.00027 | 1.45 | 0.0182 | 0.019 | 0.0182 | 111625 |
| 1732918200 | 0.01865 | -0.00135 | -6.75 | 0.0183 | 0.01955 | 0.0182 | 15700 |
| 1732746540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01865 | 46300 |
| 1732660140 | 0.02 | 0.0001 | 0.50 | 0.0246 | 0.0247 | 0.0181 | 76848 |
| 1732573560 | 0.0199 | -0.0059 | -22.87 | 0.0181 | 0.0258 | 0.018095 | 19911 |
| 1732314000 | 0.0258 | 0.0061 | 30.96 | 0.021 | 0.0258 | 0.018295 | 122500 |
| 1732227900 | 0.0197 | -0.000595 | -2.93 | 0.0211 | 0.024725 | 0.0197 | 4756 |
| 1732141740 | 0.020295 | -0.004705 | -18.82 | 0.0259 | 0.0259 | 0.020295 | 93227 |
| 1732054800 | 0.025 | 0.0012 | 5.04 | 0.0246 | 0.025 | 0.0238 | 110695 |
| 1731968640 | 0.0238 | -0.0002 | -0.83 | 0.0231 | 0.0238 | 0.0230749 | 28790 |
| 1731709260 | 0.024 | -0.0005 | -2.04 | 0.02352 | 0.024 | 0.02352 | 2250 |
| 1731622800 | 0.0245 | 0.0039 | 18.93 | 0.0235 | 0.0245 | 0.023 | 36889 |
| 1731536760 | 0.0206 | -0.0002 | -0.96 | 0.0206 | 0.0208 | 0.0206 | 27054 |
| 1731450480 | 0.0208 | -0.00195 | -8.57 | 0.021 | 0.021 | 0.0206 | 77971 |
| 1731363600 | 0.02275 | 0.00215 | 10.44 | 0.02098 | 0.0245 | 0.0206 | 26288 |
| 1731104400 | 0.0206 | 0.0001 | 0.49 | 0.024 | 0.0245 | 0.0206 | 50916 |
| 1731018540 | 0.0205 | 0.0055 | 36.67 | 0.015 | 0.0214999 | 0.015 | 31139 |
| 1730931600 | 0.015 | -0.00765 | -33.77 | 0.0196 | 0.024 | 0.015 | 67173 |
| 1730845680 | 0.02265 | 0.00265 | 13.25 | 0.0214 | 0.0238 | 0.019 | 326730 |
| 1730759160 | 0.02 | -0.0036 | -15.25 | 0.02 | 0.0219 | 0.02 | 14114 |
| 1730496420 | 0.0236 | 0.0005 | 2.16 | 0.0231 | 0.0236 | 0.0206 | 76267 |
| 1730409780 | 0.0231 | 0.001 | 4.52 | 0.0239 | 0.0239 | 0.022 | 40191 |
| 1730323500 | 0.0221 | -0.0055 | -19.93 | 0.0222 | 0.026 | 0.0221 | 52511 |
| 1730237280 | 0.0276 | 0.0001 | 0.36 | 0.026 | 0.03 | 0.02544 | 194758 |
| 1730150880 | 0.0275 | -0.001425 | -4.93 | 0.026 | 0.0305 | 0.026 | 64201 |
| 1729891500 | 0.028925 | 0.001325 | 4.80 | 0.0299 | 0.03045 | 0.026 | 296425 |
| 1729805160 | 0.0276 | -0.0001 | -0.36 | 0.0257 | 0.0276 | 0.0257 | 6991 |
| 1729718940 | 0.0277 | -0.0038 | -12.06 | 0.03193 | 0.033 | 0.0256 | 817063 |
| 1729632300 | 0.0315 | 0.011 | 53.66 | 0.023 | 0.0379 | 0.021 | 729743 |
| 1729545600 | 0.0205 | 0.0018 | 9.63 | 0.015 | 0.02065 | 0.015 | 168558 |
| 1729286400 | 0.0187 | 0.00065 | 3.60 | 0.0151 | 0.01893 | 0.015 | 155075 |
| 1729200000 | 0.01805 | -0.00235 | -11.52 | 0.0185 | 0.0225 | 0.0164 | 98207 |
| 1729113960 | 0.0204 | 0.004 | 24.39 | 0.0164 | 0.0205 | 0.0164 | 81264 |
| 1729027680 | 0.0164 | -0.00166 | -9.19 | 0.0165 | 0.018655 | 0.0164 | 46305 |
| 1728941220 | 0.01806 | -0.00274 | -13.17 | 0.0198 | 0.0204 | 0.0165 | 218249 |
| 1728681900 | 0.0208 | 6.0E-5 | 0.29 | 0.0235 | 0.0235 | 0.02 | 51547 |
| 1728595560 | 0.02074 | 0.00504 | 32.10 | 0.0164 | 0.0218 | 0.0164 | 21459 |
| 1728508800 | 0.0157 | -0.0009 | -5.42 | 0.0172 | 0.02103 | 0.0157 | 55184 |
| 1728422580 | 0.0166 | -0.0004 | -2.35 | 0.017 | 0.0189 | 0.0166 | 261824 |
| 1728336000 | 0.017 | 0.0003 | 1.80 | 0.016 | 0.018 | 0.016 | 86274 |
| 1728077220 | 0.0167 | -0.0024 | -12.57 | 0.018 | 0.01915 | 0.0155 | 408521 |
| 1727990760 | 0.0191 | -0.001025 | -5.09 | 0.0225 | 0.0225 | 0.017 | 445790 |
| 1727904000 | 0.020125 | -0.002825 | -12.31 | 0.0212 | 0.0238 | 0.01976 | 538177 |
| 1727818140 | 0.02295 | -0.00255 | -10.00 | 0.0254999 | 0.0254999 | 0.0214999 | 114450 |
| 1727731380 | 0.0254999 | -0.0007 | -2.67 | 0.0279 | 0.0279 | 0.0254999 | 3900 |
| 1727472000 | 0.0262 | 0.0004 | 1.55 | 0.024 | 0.0297 | 0.0222 | 131680 |
| 1727386200 | 0.0258 | -0.0008 | -3.01 | 0.024 | 0.03 | 0.024 | 141390 |
| 1727299200 | 0.0266 | -0.00156 | -5.54 | 0.02825 | 0.0285 | 0.026 | 60500 |
| 1727212800 | 0.02816 | 0.0066601 | 30.98 | 0.02 | 0.039 | 0.018 | 2207426 |
| 1727126940 | 0.0214999 | 0 | 0.00 | 0.0222 | 0.0229 | 0.0201 | 26970 |
| 1726867200 | 0.0214999 | -0.0013 | -5.70 | 0.0185 | 0.0214999 | 0.0185 | 12978 |
| 1726780860 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1726694460 | 0.0228 | 0.0019001 | 9.09 | 0.0188 | 0.0228 | 0.0188 | 412310 |
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
