Premium
CooTek Cayman Inc (PK) (CTKYY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0821 | 216.622691293 | 0.0379 | 0.177 | 0.0379 | 6450 | 0.08675086 | DR |
| 4 | 0.089 | 287.096774194 | 0.031 | 0.188 | 0.0157 | 6685 | 0.07966738 | DR |
| 12 | 0.0888 | 284.615384615 | 0.0312 | 0.188 | 0.015 | 10211 | 0.03927402 | DR |
| 26 | -0.018 | -13.0434782609 | 0.138 | 0.3 | 0.0111 | 7783 | 0.03970956 | DR |
| 52 | 0.029 | 31.8681318681 | 0.091 | 0.3 | 0.002 | 8761 | 0.06464469 | DR |
| 156 | 0.102 | 566.666666667 | 0.018 | 0.63 | 0.0012 | 9002 | 0.19631228 | DR |
| 260 | 0.102 | 566.666666667 | 0.018 | 0.63 | 0.0012 | 9002 | 0.19631228 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.12 | 0.0412 | 52.28 | 0.0400999 | 0.12 | 0.038 | 7448 |
| 1737498540 | 0.0788 | 0.0383 | 94.57 | 0.042 | 0.177 | 0.038 | 7907 |
| 1737152880 | 0.0405 | -0.0015 | -3.57 | 0.0379 | 0.0405 | 0.0379 | 3995 |
| 1737066120 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736979720 | 0.042 | -0.066 | -61.11 | 0.098 | 0.098 | 0.042 | 2027 |
| 1736893200 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1736806800 | 0.108 | 0.072 | 200.00 | 0.07 | 0.108 | 0.07 | 10191 |
| 1736547720 | 0.036 | 0 | 0.00 | 0.036 | 0.0361 | 0.036 | 1368 |
| 1736375340 | 0.036 | 0 | 0.00 | 0.042 | 0.042 | 0.036 | 1255 |
| 1736288940 | 0.036 | 0.001 | 2.86 | 0.187 | 0.187 | 0.036 | 1645 |
| 1736202360 | 0.035 | -0.075 | -68.18 | 0.188 | 0.188 | 0.0331 | 2219 |
| 1735942980 | 0.11 | 0.02 | 22.22 | 0.032 | 0.11 | 0.032 | 779 |
| 1735856700 | 0.09 | 0.059 | 190.32 | 0.031 | 0.1 | 0.031 | 49352 |
| 1735683960 | 0.031 | 0.001 | 3.33 | 0.0157 | 0.041 | 0.0157 | 1989 |
| 1735597740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 729 |
| 1735338000 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 8701 |
| 1735252020 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 665 |
| 1735078800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734992400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 681 |
| 1734733200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734646800 | 0.03 | -0.07 | -70.00 | 0.03 | 0.03 | 0.03 | 161 |
| 1734560940 | 0.1 | 0.06 | 150.00 | 0.03 | 0.1 | 0.03 | 6682 |
| 1734474360 | 0.04 | 0.017 | 73.91 | 0.015 | 0.0965 | 0.015 | 13697 |
| 1734388140 | 0.023 | 0.0016 | 7.48 | 0.0235 | 0.024 | 0.023 | 457 |
| 1734128940 | 0.0214 | 0.0004 | 1.90 | 0.0208999 | 0.0214 | 0.0208999 | 1438 |
| 1734042480 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 1247 |
| 1733955900 | 0.021 | -0.005 | -19.23 | 0.021 | 0.1 | 0.021 | 21649 |
| 1733869200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733782800 | 0.026 | -0.004 | -13.33 | 0.0869999 | 0.0869999 | 0.026 | 9865 |
| 1733523600 | 0.03 | 0.009 | 42.86 | 0.03 | 0.03 | 0.03 | 260 |
| 1733437500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 4714 |
| 1733350980 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 754 |
| 1733264700 | 0.02 | -0.047 | -70.15 | 0.0201 | 0.0201 | 0.02 | 1282 |
| 1733178180 | 0.067 | -0.02 | -22.99 | 0.068 | 0.068 | 0.067 | 10118 |
| 1732918200 | 0.0869999 | 0.0699999 | 411.76 | 0.0171 | 0.0869999 | 0.0171 | 441 |
| 1732746540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1732660140 | 0.017 | 0.0013 | 8.28 | 0.02 | 0.02 | 0.017 | 5900 |
| 1732573560 | 0.0157 | -0.0013 | -7.65 | 0.0157 | 0.0157 | 0.0157 | 175 |
| 1732314000 | 0.017 | 0.0018 | 11.84 | 0.04 | 0.04 | 0.017 | 609 |
| 1732227840 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1732141440 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1732055040 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1731968640 | 0.0152 | -0.0061 | -28.64 | 0.0152 | 0.0152 | 0.0152 | 587 |
| 1731709260 | 0.0213 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0213 | 4286 |
| 1731622800 | 0.0213 | 0.0003 | 1.43 | 0.0213 | 0.0213 | 0.0213 | 1052 |
| 1731536760 | 0.021 | -0.0016 | -7.08 | 0.0221 | 0.0221 | 0.021 | 111935 |
| 1731450000 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1731363600 | 0.0226 | -0.0024 | -9.60 | 0.0157 | 0.03 | 0.0157 | 703 |
| 1731104400 | 0.025 | 0.0006 | 2.46 | 0.025 | 0.0303 | 0.0244 | 113197 |
| 1731018480 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 0 |
| 1730932080 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 0 |
| 1730845680 | 0.0244 | 0.0034 | 16.19 | 0.0244 | 0.0244 | 0.0244 | 132 |
| 1730755380 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730496180 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730409780 | 0.021 | 0 | 0.00 | 0.0312 | 0.101 | 0.021 | 6349 |
| 1730323680 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730237280 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 187 |
| 1730150880 | 0.021 | 0.0009 | 4.48 | 0.021 | 0.021 | 0.021 | 487 |
| 1729891500 | 0.0201 | 0.0057 | 39.58 | 0.0201 | 0.0201 | 0.0201 | 878 |
| 1729805160 | 0.0144 | -0.0226 | -61.08 | 0.0144 | 0.0144 | 0.0144 | 1170 |
| 1729718940 | 0.037 | -0.001 | -2.63 | 0.039 | 0.039 | 0.037 | 13921 |
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
