Premium
ARROW Exploration Corporation (PK) (CSTPF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -3.84615384615 | 0.26 | 0.26 | 0.25 | 19030 | 0.25 | CS |
| 4 | -0.05 | -16.6666666667 | 0.3 | 0.31 | 0.2358 | 45673 | 0.25785082 | CS |
| 12 | -0.0435 | -14.8211243612 | 0.2935 | 0.5 | 0.232 | 40531 | 0.28227089 | CS |
| 26 | -0.1762 | -41.3420929141 | 0.4262 | 0.5 | 0.232 | 32194 | 0.31391085 | CS |
| 52 | -0.04 | -13.7931034483 | 0.29 | 0.5 | 0.0004 | 33134 | 0.31898391 | CS |
| 156 | 0.0861 | 52.5320317267 | 0.1639 | 0.5 | 0.0004 | 24332 | 0.28008761 | CS |
| 260 | 0.12923 | 107.005050923 | 0.12077 | 0.5 | 0.0004 | 22170 | 0.21020981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176880 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1740090480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1100 |
| 1740003960 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 7500 |
| 1739917740 | 0.25 | -0.0025 | -0.99 | 0.26 | 0.26 | 0.25 | 48489 |
| 1739571720 | 0.2525 | 0 | 0.00 | 0.2525 | 0.2525 | 0.2525 | 0 |
| 1739485320 | 0.2525 | 0 | 0.00 | 0.2525 | 0.2525 | 0.2525 | 0 |
| 1739398920 | 0.2525 | 0.0075 | 3.06 | 0.255 | 0.255 | 0.2525 | 118000 |
| 1739312940 | 0.245 | -0.015 | -5.77 | 0.25 | 0.25 | 0.2358 | 58480 |
| 1739226360 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1738967160 | 0.26 | 0.005 | 1.96 | 0.2585 | 0.26 | 0.2585 | 106092 |
| 1738880400 | 0.255 | 0.005 | 2.00 | 0.255 | 0.2552 | 0.255 | 140000 |
| 1738794000 | 0.25 | -0.06 | -19.35 | 0.2849999 | 0.2849999 | 0.25 | 62735 |
| 1738708140 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738621740 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 5012 |
| 1738362480 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738276080 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 30161 |
| 1738189740 | 0.29 | -0.01 | -3.33 | 0.26 | 0.29 | 0.26 | 2127 |
| 1738103280 | 0.3 | 0 | 0.00 | 0.26 | 0.3 | 0.26 | 6500 |
| 1738016820 | 0.3 | -0.022 | -6.83 | 0.3 | 0.3 | 0.3 | 7548 |
| 1737757440 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1737671040 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1737584640 | 0.322 | -0.003 | -0.92 | 0.3217 | 0.322 | 0.3217 | 2000 |
| 1737498540 | 0.325 | -0.003 | -0.91 | 0.325 | 0.325 | 0.325 | 2000 |
| 1737152820 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1737066420 | 0.328 | -0.0015 | -0.46 | 0.328 | 0.328 | 0.328 | 2000 |
| 1736979720 | 0.3295 | 0.0018 | 0.55 | 0.3295 | 0.33 | 0.3295 | 60000 |
| 1736893380 | 0.3277 | 0.0039 | 1.20 | 0.3277 | 0.3277 | 0.3277 | 3000 |
| 1736806920 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1736547720 | 0.3238 | 0.0118 | 3.78 | 0.312 | 0.3238 | 0.31 | 28551 |
| 1736375340 | 0.312 | 0.012 | 4.00 | 0.312 | 0.312 | 0.312 | 4800 |
| 1736288940 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 5000 |
| 1736202360 | 0.29 | -0.03 | -9.38 | 0.3454999 | 0.3454999 | 0.29 | 63320 |
| 1735943340 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735856940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735684140 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735597740 | 0.32 | 0.027 | 9.22 | 0.32 | 0.32 | 0.32 | 21144 |
| 1735338000 | 0.293 | -0.022 | -6.98 | 0.29 | 0.315 | 0.29 | 11881 |
| 1735251600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1735078800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1734992400 | 0.315 | 0.0002 | 0.06 | 0.315 | 0.32 | 0.3137 | 72520 |
| 1734733200 | 0.3148 | 0.03 | 10.53 | 0.5 | 0.5 | 0.3114 | 73178 |
| 1734646800 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1734560400 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1734474000 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1734387600 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1734128400 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1734042000 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1733955600 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1733869200 | 0.2848 | 0 | 0.00 | 0.2848 | 0.2848 | 0.2848 | 0 |
| 1733782800 | 0.2848 | 0.0048 | 1.71 | 0.2848 | 0.2848 | 0.2848 | 80000 |
| 1733523600 | 0.28 | -0.0238 | -7.83 | 0.28 | 0.28 | 0.28 | 16500 |
| 1733437500 | 0.3038 | 0 | 0.00 | 0.3038 | 0.3038 | 0.3038 | 0 |
| 1733351100 | 0.3038 | 0 | 0.00 | 0.3038 | 0.3038 | 0.3038 | 0 |
| 1733264700 | 0.3038 | 0.0174 | 6.08 | 0.2725 | 0.3038 | 0.2725 | 160600 |
| 1733178180 | 0.2864 | 0.0004001 | 0.14 | 0.2935 | 0.2935 | 0.232 | 15700 |
| 1732919340 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732746540 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1732660140 | 0.2859999 | 0.0539999 | 23.28 | 0.2859999 | 0.2859999 | 0.2859999 | 1000 |
| 1732573560 | 0.232 | -0.178 | -43.41 | 0.232 | 0.232 | 0.232 | 298 |
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
