Premium
Cryptostar Corporation (QB) (CSTXF)
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 | -0.0035 | -24.8226950355 | 0.0141 | 0.0141 | 0.0089 | 7950 | 0.010988 | CS |
| 4 | -0.0024 | -18.4615384615 | 0.013 | 0.0141 | 0.0089 | 30061 | 0.01127415 | CS |
| 12 | -0.0072 | -40.4494382022 | 0.0178 | 0.0213 | 0.0089 | 39037 | 0.0155597 | CS |
| 26 | -0.0073 | -40.782122905 | 0.0179 | 0.0301 | 0.0089 | 36822 | 0.01764907 | CS |
| 52 | -0.02372 | -69.1142191142 | 0.03432 | 0.0557 | 0.0089 | 40436 | 0.02079554 | CS |
| 156 | -0.0614 | -85.2777777778 | 0.072 | 0.088 | 0.0089 | 29149 | 0.02848852 | CS |
| 260 | -0.0809 | -88.4153005464 | 0.0915 | 0.209 | 0.0089 | 37301 | 0.07363169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744147620 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1744061220 | 0.0106 | 0.0017 | 19.10 | 0.0106 | 0.0106 | 0.0106 | 10000 |
| 1743802020 | 0.0089 | -0.0032 | -26.45 | 0.0098 | 0.0098 | 0.0089 | 3600 |
| 1743715440 | 0.0121 | 0.0006 | 5.22 | 0.0141 | 0.0141 | 0.0121 | 10249 |
| 1743628980 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1743542580 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1743456180 | 0.0115 | 0.0013 | 12.75 | 0.0115 | 0.0115 | 0.0115 | 5000 |
| 1743197340 | 0.0102 | -0.0005 | -4.67 | 0.0104 | 0.0104 | 0.0102 | 100000 |
| 1743110940 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1743024540 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1742938140 | 0.0107 | 0.0002 | 1.90 | 0.0089 | 0.0107 | 0.0089 | 23250 |
| 1742851200 | 0.0105 | -0.0002 | -1.87 | 0.0105 | 0.0105 | 0.0105 | 40000 |
| 1742592540 | 0.0107 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0107 | 32819 |
| 1742505960 | 0.0107 | -0.00164 | -13.29 | 0.01 | 0.0113 | 0.01 | 762 |
| 1742419800 | 0.01234 | 0 | 0.00 | 0.01234 | 0.01234 | 0.01234 | 0 |
| 1742333400 | 0.01234 | 0 | 0.00 | 0.01234 | 0.01234 | 0.01234 | 0 |
| 1742246400 | 0.01234 | 0.00014 | 1.15 | 0.01 | 0.01234 | 0.01 | 17000 |
| 1741987740 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1741901340 | 0.0122 | -5.0E-5 | -0.41 | 0.014 | 0.014 | 0.0122 | 35180 |
| 1741814940 | 0.01225 | 0.00033 | 2.77 | 0.0106 | 0.01225 | 0.0106 | 102000 |
| 1741728480 | 0.01192 | -0.00308 | -20.53 | 0.013 | 0.01345 | 0.01192 | 41000 |
| 1741641600 | 0.015 | 0.00265 | 21.46 | 0.01218 | 0.015 | 0.01218 | 102097 |
| 1741386000 | 0.01235 | 0.0016001 | 14.88 | 0.0119 | 0.01235 | 0.0119 | 9000 |
| 1741300140 | 0.0107499 | -0.00145 | -11.89 | 0.0107 | 0.0107499 | 0.0107 | 5890 |
| 1741213200 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1741126800 | 0.0122 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0122 | 11500 |
| 1741040760 | 0.0122 | -0.00245 | -16.72 | 0.0168999 | 0.0168999 | 0.0122 | 13000 |
| 1740781740 | 0.01465 | 0 | 0.00 | 0.01465 | 0.01465 | 0.01465 | 0 |
| 1740695340 | 0.01465 | 0.00065 | 4.64 | 0.0147 | 0.0168 | 0.01335 | 36999 |
| 1740608400 | 0.014 | -0.002 | -12.50 | 0.0148 | 0.0148 | 0.014 | 19000 |
| 1740522480 | 0.016 | 0.001 | 6.67 | 0.01435 | 0.0165 | 0.01435 | 50100 |
| 1740435600 | 0.015 | 0 | 0.00 | 0.0162 | 0.0162 | 0.015 | 12560 |
| 1740176880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1740090480 | 0.015 | -0.0024 | -13.79 | 0.015 | 0.015 | 0.015 | 13000 |
| 1740004140 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1739917740 | 0.0174 | 0.0024 | 16.00 | 0.0174 | 0.0174 | 0.0174 | 3000 |
| 1739571720 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739485320 | 0.015 | -0.0012 | -7.41 | 0.015 | 0.015 | 0.015 | 2040 |
| 1739399340 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1739312940 | 0.0162 | -0.0013 | -7.43 | 0.015 | 0.0162 | 0.015 | 22300 |
| 1739226000 | 0.0175 | 0.001 | 6.06 | 0.0175 | 0.0175 | 0.0175 | 30500 |
| 1738967160 | 0.0165 | -0.0009 | -5.17 | 0.0168 | 0.0168 | 0.0165 | 10500 |
| 1738880400 | 0.0174 | 0.0012 | 7.41 | 0.0174 | 0.0174 | 0.017 | 55879 |
| 1738794000 | 0.0162 | -0.0012 | -6.90 | 0.0162 | 0.0162 | 0.0162 | 10066 |
| 1738708080 | 0.0174 | 0.0016 | 10.13 | 0.0174 | 0.0174 | 0.0174 | 13051 |
| 1738621740 | 0.0158 | -0.00035 | -2.17 | 0.0158 | 0.0158 | 0.0158 | 5000 |
| 1738362000 | 0.01615 | -0.00155 | -8.76 | 0.01615 | 0.01615 | 0.01615 | 10000 |
| 1738276080 | 0.0177 | 0.0002 | 1.14 | 0.0177 | 0.0177 | 0.0177 | 25000 |
| 1738189740 | 0.0175 | -0.0008 | -4.37 | 0.0175 | 0.0175 | 0.0175 | 20015 |
| 1738103280 | 0.0183 | 0.0009 | 5.17 | 0.0183 | 0.0183 | 0.0183 | 2250 |
| 1738016820 | 0.0174 | -0.003 | -14.71 | 0.018 | 0.018 | 0.0174 | 131300 |
| 1737757440 | 0.0204 | 0.0009501 | 4.88 | 0.0213 | 0.0213 | 0.0201 | 49302 |
| 1737671220 | 0.0194499 | 0.0004999 | 2.64 | 0.0194499 | 0.0208999 | 0.0191 | 66100 |
| 1737584640 | 0.01895 | 0.00055 | 2.99 | 0.0213 | 0.0213 | 0.0171 | 87098 |
| 1737498540 | 0.0184 | 0.0045 | 32.37 | 0.0213 | 0.0213 | 0.0184 | 175000 |
| 1737152880 | 0.0139 | -0.0039 | -21.91 | 0.015 | 0.015 | 0.0139 | 124201 |
| 1737066180 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1736979780 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1736893380 | 0.0178 | 0.000441 | 2.54 | 0.0178 | 0.0179199 | 0.0178 | 181041 |
| 1736806800 | 0.017359 | -0.000141 | -0.81 | 0.01708 | 0.018 | 0.01695 | 227700 |
| 1736547720 | 0.0175 | -0.0015 | -7.89 | 0.0248999 | 0.0248999 | 0.017 | 329001 |
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
