Premium
Curaleaf Holdings Inc (QX) (CURLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.13793103448 | 1.45 | 1.54 | 1.3 | 505010 | 1.46049959 | CS |
| 4 | -0.09 | -6.08108108108 | 1.48 | 1.74 | 1.21 | 887136 | 1.45663978 | CS |
| 12 | -0.5 | -26.455026455 | 1.89 | 2.03 | 0.875704 | 822464 | 1.57891378 | CS |
| 26 | -1.9 | -57.7507598784 | 3.29 | 3.58 | 0.875704 | 706393 | 2.06995127 | CS |
| 52 | -3.61 | -72.2 | 5 | 6.4 | 0.875704 | 679826 | 3.3995734 | CS |
| 156 | -6.5 | -82.3827629911 | 7.89 | 8.2694 | 0.875704 | 626682 | 4.20961104 | CS |
| 260 | -4.835 | -77.6706827309 | 6.225 | 19.89 | 0.875704 | 697051 | 7.35044598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.44 | 1.3 | 750250 |
| 1739917740 | 1.42 | -0.06 | -4.05 | 1.47 | 1.49 | 1.3899999 | 739310 |
| 1739572020 | 1.48 | -0.02 | -1.33 | 1.41 | 1.54 | 1.41 | 406433 |
| 1739485320 | 1.5 | 0.05 | 3.45 | 1.42 | 1.54 | 1.4 | 623918 |
| 1739398920 | 1.45 | 0 | 0.24 | 1.45 | 1.49 | 1.4 | 250379 |
| 1739312940 | 1.4464999 | -0.1 | -6.62 | 1.51 | 1.575 | 1.43 | 455140 |
| 1739226000 | 1.549 | -0.05 | -3.19 | 1.67 | 1.67 | 1.5235 | 429267 |
| 1738967160 | 1.6 | -0.03 | -1.84 | 1.59 | 1.66 | 1.58 | 1667443 |
| 1738880400 | 1.6299999 | -0.02 | -1.21 | 1.61 | 1.69 | 1.58 | 1849876 |
| 1738794000 | 1.65 | 0.16 | 10.74 | 1.51 | 1.74 | 1.47 | 1919249 |
| 1738708080 | 1.49 | 0.21 | 16.41 | 1.25 | 1.51 | 1.25 | 1512740 |
| 1738621740 | 1.28 | -0.04 | -3.03 | 1.28 | 1.35 | 1.21 | 821118 |
| 1738362000 | 1.32 | -0.1 | -7.04 | 1.37 | 1.405 | 1.28 | 827439 |
| 1738276080 | 1.42 | 0.16 | 12.25 | 1.26 | 1.43 | 1.26 | 558941 |
| 1738189740 | 1.2649999 | 0.01 | 1.20 | 1.25 | 1.34 | 1.25 | 426207 |
| 1738103280 | 1.25 | -0.02 | -1.57 | 1.29 | 1.34 | 1.25 | 775569 |
| 1738016820 | 1.27 | -0.04 | -3.05 | 1.34 | 1.345 | 1.25 | 487314 |
| 1737757440 | 1.31 | 0 | 0.00 | 1.31 | 1.35 | 1.27 | 1414383 |
| 1737671220 | 1.31 | -0.08 | -5.76 | 1.36 | 1.418 | 1.2712 | 1157266 |
| 1737584640 | 1.3899999 | -0.1 | -6.71 | 1.48 | 1.52 | 1.3899999 | 533590 |
| 1737498540 | 1.4899 | -0.02 | -1.33 | 1.56 | 1.56 | 1.46 | 387709 |
| 1737152880 | 1.51 | 0.14 | 10.22 | 1.37 | 1.52 | 1.37 | 597523 |
| 1737066420 | 1.37 | -0.01 | -0.47 | 1.36 | 1.4 | 1.33 | 340191 |
| 1736979720 | 1.3765 | 0.01 | 0.47 | 1.41 | 1.41 | 1.36 | 287863 |
| 1736893380 | 1.37 | -0.06 | -4.20 | 1.36 | 1.405 | 1.35 | 635150 |
| 1736806800 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.37 | 449095 |
| 1736547720 | 1.45 | -0.03 | -2.03 | 1.49 | 1.53 | 1.42 | 1054994 |
| 1736375340 | 1.48 | -0.14 | -8.64 | 1.6399999 | 1.6399999 | 1.47 | 883804 |
| 1736288940 | 1.62 | -0.01 | -0.61 | 1.68 | 1.68 | 1.59 | 508563 |
| 1736202360 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.67 | 1.605 | 671523 |
| 1735942980 | 1.61 | -0.03 | -1.83 | 1.65 | 1.65 | 1.6 | 436037 |
| 1735856700 | 1.6399999 | 0.08 | 5.13 | 1.6399999 | 1.66 | 1.51 | 1328711 |
| 1735683960 | 1.56 | 0.07 | 4.35 | 1.43 | 1.62 | 1.43 | 1086301 |
| 1735597740 | 1.495 | -0.03 | -1.64 | 1.43 | 1.554 | 1.43 | 1447844 |
| 1735338000 | 1.52 | -0.04 | -2.56 | 1.5 | 1.57 | 1.48 | 590247 |
| 1735252020 | 1.56 | 0.01 | 0.87 | 1.45 | 1.6 | 1.43 | 490383 |
| 1735078200 | 1.5465 | 0.06 | 3.79 | 1.45 | 1.56 | 1.45 | 355438 |
| 1734992400 | 1.49 | 0 | 0.00 | 1.43 | 1.53 | 1.43 | 684941 |
| 1734733200 | 1.49 | 0.02 | 1.36 | 1.43 | 1.59 | 1.43 | 635462 |
| 1734646800 | 1.47 | -0.05 | -3.29 | 1.5 | 1.655 | 1.47 | 545887 |
| 1734560940 | 1.52 | -0.1 | -6.17 | 1.59 | 1.67 | 1.51 | 518328 |
| 1734474360 | 1.62 | 0.14 | 9.46 | 1.47 | 1.62 | 1.44 | 856475 |
| 1734388140 | 1.48 | -0.11 | -6.68 | 1.51 | 1.6 | 1.45 | 907415 |
| 1734128940 | 1.586 | 0.01 | 0.70 | 1.58 | 1.6056 | 1.5 | 694620 |
| 1734042480 | 1.575 | -0.12 | -6.80 | 1.67 | 1.69 | 1.55 | 1237313 |
| 1733955900 | 1.69 | -0.08 | -4.25 | 1.76 | 1.78 | 1.67 | 678093 |
| 1733869200 | 1.765 | -0.02 | -1.12 | 1.8 | 1.87 | 1.75 | 427949 |
| 1733782800 | 1.785 | 0.08 | 4.39 | 1.72 | 1.85 | 1.7 | 635855 |
| 1733523600 | 1.71 | -0.03 | -1.72 | 1.74 | 1.79 | 1.7 | 512797 |
| 1733437500 | 1.74 | -0.01 | -0.57 | 1.75 | 1.83 | 0.875704 | 798781 |
| 1733350980 | 1.75 | -0.07 | -3.85 | 1.81 | 1.84 | 1.71 | 876554 |
| 1733264700 | 1.82 | -0.12 | -6.19 | 1.91 | 1.95 | 1.8155 | 1056317 |
| 1733178180 | 1.94 | 0.01 | 0.67 | 1.92 | 1.99 | 1.87 | 492262 |
| 1732918200 | 1.927 | -0.09 | -4.60 | 1.97 | 2.0099999 | 1.9 | 292756 |
| 1732746540 | 2.02 | 0.03 | 1.51 | 1.89 | 2.0299999 | 1.89 | 4154307 |
| 1732660140 | 1.99 | 0.02 | 1.02 | 1.9 | 2.06 | 1.88 | 549712 |
| 1732573560 | 1.97 | 0.02 | 1.03 | 1.82 | 1.98 | 1.82 | 668632 |
| 1732314000 | 1.95 | -0.04 | -2.01 | 2 | 2 | 1.87 | 1063720 |
| 1732227900 | 1.99 | -0.11 | -5.01 | 2.05 | 2.11 | 1.91 | 800840 |
| 1732141740 | 2.095 | 0.02 | 0.96 | 2.0299999 | 2.17 | 2 | 421408 |
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
