Premium
CoTec Holdings Corporation (QX) (CTHCF)
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 | -0.025 | -2.40384615385 | 1.04 | 1.24 | 1.003872 | 12804 | 1.0589303 | CS |
| 4 | 0.02785 | 2.82125310237 | 0.98715 | 1.24 | 0.9385 | 15585 | 1.03493466 | CS |
| 12 | -0.0938 | -8.4595959596 | 1.1088 | 1.26 | 0.86 | 10210 | 1.05593704 | CS |
| 26 | -0.225 | -18.1451612903 | 1.24 | 2.7 | 0.8501 | 15401 | 1.22980312 | CS |
| 52 | 0.315 | 45 | 0.7 | 2.7 | 0.6003 | 16097 | 1.12321061 | CS |
| 156 | 0.455 | 81.25 | 0.56 | 2.7 | 0.002 | 12650 | 1.04315757 | CS |
| 260 | 0.455 | 81.25 | 0.56 | 2.7 | 0.002 | 12650 | 1.04315757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 1.0149999 | -0.03 | -3.15 | 1.0465 | 1.0465 | 1.003872 | 3050 |
| 1783373340 | 1.048 | -0.02 | -1.50 | 1.24 | 1.24 | 1.048 | 6130 |
| 1783027740 | 1.064 | 0.02 | 2.31 | 1.03 | 1.1 | 1.01654 | 41531 |
| 1782941280 | 1.04 | 0.01 | 0.98 | 1.04 | 1.04 | 1.04 | 505 |
| 1782854880 | 1.0299 | 0.03 | 3.10 | 1.00902 | 1.0299 | 0.9786 | 12560 |
| 1782768300 | 0.998895 | -0.021105 | -2.07 | 1.0046 | 1.02 | 0.99198 | 1521 |
| 1782509280 | 1.02 | 0.04 | 3.79 | 1.00404 | 1.04 | 0.9977 | 22000 |
| 1782422460 | 0.98278 | -0.06722 | -6.40 | 1.01 | 1.04 | 0.98278 | 16745 |
| 1782336000 | 1.05 | 0.05 | 5.00 | 1.06 | 1.08 | 1.05 | 1945 |
| 1782250140 | 1 | 0.0157 | 1.60 | 0.96934 | 1 | 0.9521 | 32200 |
| 1782163500 | 0.9843 | -0.0059 | -0.60 | 1.03 | 1.03 | 0.9703 | 37238 |
| 1781818140 | 0.9902 | 0 | 0.00 | 0.9902 | 0.9902 | 0.9902 | 0 |
| 1781731740 | 0.9902 | -0.0798 | -7.46 | 1.04 | 1.04 | 0.9902 | 14055 |
| 1781645340 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 1.012895 | 6924 |
| 1781558940 | 1.06 | -0.04 | -3.64 | 1.1193 | 1.1193 | 1.06 | 9897 |
| 1781299740 | 1.1 | 0.1 | 10.21 | 1.09 | 1.1 | 1.01108 | 53967 |
| 1781213220 | 0.9981 | 0.0381 | 3.97 | 0.9385 | 0.9981 | 0.9385 | 1300 |
| 1781126940 | 0.96 | -0.012 | -1.23 | 0.98715 | 0.98715 | 0.96 | 3383 |
| 1781040540 | 0.972 | -0.058 | -5.63 | 0.981 | 0.981 | 0.972 | 4500 |
| 1780954140 | 1.03 | 0.02 | 1.98 | 1.0099 | 1.03 | 1.0099 | 311 |
| 1780694940 | 1.01 | 0.02 | 2.23 | 1.008025 | 1.01 | 1.008025 | 7200 |
| 1780608540 | 0.988 | -0.011425 | -1.14 | 1.02 | 1.02 | 0.9873 | 8016 |
| 1780522140 | 0.999425 | -0.060575 | -5.71 | 1.06 | 1.06 | 0.99732 | 4500 |
| 1780435740 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1.06 | 1102 |
| 1780349340 | 1.08 | -0.01 | -0.92 | 1.1195 | 1.1298999 | 1.08 | 4190 |
| 1780090080 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.09 | 9600 |
| 1780003320 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 5200 |
| 1779917340 | 1.08 | -0.04 | -3.57 | 1.09 | 1.09 | 1.08 | 300 |
| 1779830940 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.12 | 1000 |
| 1779484920 | 1.07 | 0.01 | 0.61 | 1.0974 | 1.0974 | 1.07 | 10500 |
| 1779398880 | 1.0634999 | 0.02 | 2.26 | 1.0634999 | 1.0634999 | 1.0634999 | 976 |
| 1779312300 | 1.04 | 0.07 | 7.15 | 1.04 | 1.04 | 1.04 | 100 |
| 1779225660 | 0.9706 | -0.1054 | -9.80 | 1.07 | 1.07 | 0.86 | 21670 |
| 1779139740 | 1.076 | 0.01 | 0.56 | 1.076 | 1.076 | 1.076 | 700 |
| 1778880000 | 1.07 | -0.06 | -4.97 | 1.096 | 1.096 | 1.05 | 24100 |
| 1778793900 | 1.1259999 | -0.04 | -3.76 | 1.09 | 1.1259999 | 1.08 | 3308 |
| 1778707380 | 1.17 | 0 | 0.00 | 1.172 | 1.2 | 1.154 | 20020 |
| 1778621340 | 1.17 | -0.06 | -4.88 | 1.1853 | 1.1926 | 1.17 | 1834 |
| 1778534940 | 1.23 | 0.12 | 10.81 | 1.2 | 1.23 | 1.11 | 5300 |
| 1778275200 | 1.11 | -0.03 | -2.63 | 1.26 | 1.26 | 1.1 | 15746 |
| 1778188800 | 1.1399999 | -0.03 | -2.40 | 1.2 | 1.2 | 1.1 | 6612 |
| 1778102520 | 1.168 | -0 | -0.17 | 1.1765 | 1.18 | 1.16 | 11594 |
| 1778016000 | 1.17 | 0.05 | 4.46 | 1.174 | 1.226 | 1.17 | 5520 |
| 1777930140 | 1.12 | 0.03 | 2.75 | 1.12 | 1.168 | 1.12 | 6375 |
| 1777671000 | 1.09 | 0.1 | 10.45 | 1.0679 | 1.11 | 1.0125 | 34612 |
| 1777584540 | 0.9869 | -0.0081 | -0.81 | 0.995 | 1.01 | 0.971 | 15000 |
| 1777498140 | 0.995 | 0 | 0.00 | 1.004 | 1.004 | 0.995 | 3500 |
| 1777411800 | 0.995 | -0.0768 | -7.17 | 1 | 1.018 | 0.995 | 15551 |
| 1777325400 | 1.0718 | 0 | 0.00 | 1.0718 | 1.0718 | 1.0718 | 100 |
| 1777065780 | 1.0718 | -0.02 | -1.67 | 1.09 | 1.09 | 1.04 | 9061 |
| 1776979740 | 1.09 | 0.02 | 1.58 | 1.07 | 1.09 | 1.06 | 1484 |
| 1776893280 | 1.073 | -0.01 | -0.65 | 1.1 | 1.1 | 1.065 | 2444 |
| 1776806940 | 1.08 | -0.02 | -1.46 | 1.0975 | 1.0975 | 1.08 | 1412 |
| 1776720540 | 1.096 | 0.01 | 0.55 | 1.15 | 1.17 | 1.09 | 5503 |
| 1776460800 | 1.09 | 0.01 | 0.46 | 1.102 | 1.15 | 1.088 | 24920 |
| 1776374940 | 1.085 | 0.02 | 2.36 | 1.1088 | 1.1088 | 1.085 | 2730 |
| 1776288540 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1776202140 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 2750 |
| 1776115740 | 1.05 | 0.03 | 2.88 | 1.03 | 1.1175 | 1.03 | 2200 |
| 1775856000 | 1.02058 | 0.02 | 2.06 | 1.05 | 1.05 | 1.01 | 7887 |
| 1775770140 | 1 | -0.15 | -13.04 | 0.8501 | 1.1 | 0.8501 | 3700 |
| 1775683500 | 1.15 | 0.18 | 19.07 | 0.95 | 1.15 | 0.95 | 27408 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
