Premium
Cavitation Technologies Inc (QB) (CVAT)
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 | -0.00115 | -4.79166666667 | 0.024 | 0.024 | 0.02 | 334385 | 0.02225694 | CS |
| 4 | 0.00495 | 27.6536312849 | 0.0179 | 0.025 | 0.0111 | 324748 | 0.02054506 | CS |
| 12 | 0.00285 | 14.25 | 0.02 | 0.025 | 0.0111 | 175004 | 0.01953488 | CS |
| 26 | 0.01435 | 168.823529412 | 0.0085 | 0.025 | 0.0061 | 224522 | 0.01431124 | CS |
| 52 | 0.00985 | 75.7692307692 | 0.013 | 0.025 | 0.0011 | 243187 | 0.01185877 | CS |
| 156 | -0.0357 | -60.9735269001 | 0.05855 | 0.06895 | 0.0011 | 230225 | 0.01949915 | CS |
| 260 | -0.00065 | -2.76595744681 | 0.0235 | 0.1197 | 0.0011 | 294716 | 0.03938399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.02285 | 0.0001 | 0.44 | 0.02294 | 0.02294 | 0.0222 | 327550 |
| 1741901340 | 0.02275 | 0.00075 | 3.41 | 0.022 | 0.0236 | 0.022 | 165088 |
| 1741814940 | 0.022 | -0.00095 | -4.14 | 0.0222 | 0.0222 | 0.022 | 395295 |
| 1741728480 | 0.02295 | 0.00125 | 5.76 | 0.0217 | 0.024 | 0.02 | 381888 |
| 1741641600 | 0.0217 | -0.00132 | -5.73 | 0.02334 | 0.0235 | 0.021 | 607020 |
| 1741386000 | 0.02302 | -0.00098 | -4.08 | 0.024 | 0.024 | 0.02302 | 122633 |
| 1741300140 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.021 | 285521 |
| 1741213440 | 0.025 | 0.0061 | 32.28 | 0.02 | 0.025 | 0.01875 | 506182 |
| 1741126800 | 0.0189 | 0.0001 | 0.53 | 0.01835 | 0.01935 | 0.0181 | 1058956 |
| 1741040760 | 0.0188 | 0.0017 | 9.94 | 0.0179 | 0.0188 | 0.0174 | 337939 |
| 1740781740 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1740695340 | 0.0171 | -0.0007 | -3.93 | 0.0178 | 0.0178 | 0.014 | 95162 |
| 1740608400 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1740522000 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1740435600 | 0.0178 | 0.00015 | 0.85 | 0.0151 | 0.0178 | 0.0111 | 324122 |
| 1740176400 | 0.01765 | 0.000425 | 2.47 | 0.0175 | 0.0189 | 0.0175 | 268680 |
| 1740090480 | 0.017225 | -0.000575 | -3.23 | 0.0164 | 0.017225 | 0.0164 | 1200 |
| 1740003960 | 0.0178 | 0 | 0.00 | 0.0185 | 0.018625 | 0.0178 | 216459 |
| 1739917740 | 0.0178 | -7.5E-5 | -0.42 | 0.018 | 0.0185 | 0.0165 | 407750 |
| 1739572020 | 0.0178749 | -0.001125 | -5.92 | 0.0179 | 0.019 | 0.0178749 | 22075 |
| 1739485320 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 225 |
| 1739398920 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 5000 |
| 1739312940 | 0.019 | 0 | 0.00 | 0.01835 | 0.019 | 0.01835 | 12500 |
| 1739226000 | 0.019 | 0.001 | 5.56 | 0.0184 | 0.019 | 0.0178 | 210250 |
| 1738967160 | 0.018 | -0.0006 | -3.23 | 0.01785 | 0.018 | 0.01785 | 35000 |
| 1738880400 | 0.0185999 | -0.0004 | -2.11 | 0.018675 | 0.018675 | 0.0177 | 227476 |
| 1738794000 | 0.019 | 0.0007 | 3.83 | 0.019 | 0.0197 | 0.018965 | 52357 |
| 1738708080 | 0.0183 | 0.0008 | 4.57 | 0.0183 | 0.0183 | 0.0183 | 20000 |
| 1738621680 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738362480 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738276080 | 0.0175 | -0.00049 | -2.72 | 0.0175 | 0.0175 | 0.0175 | 12500 |
| 1738189740 | 0.01799 | -6.0E-5 | -0.33 | 0.019 | 0.019 | 0.01799 | 7000 |
| 1738103220 | 0.01805 | 0 | 0.00 | 0.01805 | 0.01805 | 0.01805 | 0 |
| 1738016820 | 0.01805 | 0.0003001 | 1.69 | 0.019 | 0.019 | 0.0177 | 17712 |
| 1737757440 | 0.0177499 | 0.0006499 | 3.80 | 0.0165 | 0.0177499 | 0.0165 | 245000 |
| 1737671220 | 0.0171 | 0 | 0.00 | 0.017575 | 0.017575 | 0.0171 | 290000 |
| 1737584640 | 0.0171 | 0.0006 | 3.64 | 0.0171 | 0.0171 | 0.0171 | 20100 |
| 1737498540 | 0.0165 | -0.00215 | -11.53 | 0.019 | 0.019 | 0.0165 | 128450 |
| 1737152880 | 0.01865 | -0.00115 | -5.81 | 0.01795 | 0.01865 | 0.01795 | 4100 |
| 1737066420 | 0.0198 | 0.0038 | 23.75 | 0.0168999 | 0.0198 | 0.01595 | 345261 |
| 1736979720 | 0.016 | -0.0016 | -9.09 | 0.0167 | 0.0197 | 0.016 | 270000 |
| 1736893380 | 0.0176 | 0.001775 | 11.22 | 0.0160499 | 0.0184 | 0.0148 | 311545 |
| 1736806800 | 0.015825 | -0.001725 | -9.83 | 0.0176 | 0.0176 | 0.015825 | 20000 |
| 1736547720 | 0.01755 | -0.00085 | -4.62 | 0.013 | 0.01755 | 0.013 | 199643 |
| 1736375340 | 0.0184 | 0.0014 | 8.24 | 0.01805 | 0.0184 | 0.0177 | 17586 |
| 1736288940 | 0.017 | -0.0007 | -3.95 | 0.017 | 0.017 | 0.017 | 150000 |
| 1736202360 | 0.0177 | 0.00035 | 2.02 | 0.017 | 0.0177 | 0.017 | 5500 |
| 1735942980 | 0.01735 | -0.00105 | -5.71 | 0.0177 | 0.0177 | 0.01735 | 13500 |
| 1735856700 | 0.0184 | -0.000485 | -2.57 | 0.017 | 0.01845 | 0.017 | 111223 |
| 1735683960 | 0.018885 | 0.000885 | 4.92 | 0.0190299 | 0.0190299 | 0.018885 | 50002 |
| 1735597740 | 0.018 | -0.00045 | -2.44 | 0.018 | 0.018665 | 0.0174 | 225100 |
| 1735338000 | 0.01845 | -0.0003 | -1.60 | 0.017 | 0.01845 | 0.017 | 11600 |
| 1735252020 | 0.01875 | -0.00125 | -6.25 | 0.02 | 0.02 | 0.01875 | 14000 |
| 1735078800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734992400 | 0.02 | 0.0031001 | 18.34 | 0.01755 | 0.02 | 0.01755 | 63360 |
| 1734733200 | 0.0168999 | -0.0031 | -15.50 | 0.02 | 0.02 | 0.016 | 108252 |
| 1734646800 | 0.02 | 0 | 0.00 | 0.0171 | 0.02 | 0.0171 | 120262 |
| 1734560940 | 0.02 | 0.00125 | 6.67 | 0.01875 | 0.02 | 0.018115 | 534800 |
| 1734474360 | 0.01875 | 0.0036 | 23.76 | 0.01515 | 0.02 | 0.01515 | 163401 |
| 1734388140 | 0.01515 | 0.0017 | 12.64 | 0.0159 | 0.0159 | 0.0138 | 34652 |
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
