Premium
CVW CleanTech Inc (QX) (CVWFF)
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 | -0.001 | -0.172413793103 | 0.58 | 0.6 | 0.579 | 16650 | 0.59192793 | CS |
| 4 | -0.0189 | -3.16106372303 | 0.5979 | 0.6537 | 0.5106 | 10721 | 0.60089792 | CS |
| 12 | -0.01356 | -2.28837586067 | 0.59256 | 0.6537 | 0.5106 | 5871 | 0.60299444 | CS |
| 26 | -0.173 | -23.0053191489 | 0.752 | 0.7851 | 0.5106 | 9473 | 0.6710141 | CS |
| 52 | -0.0382 | -6.18924173688 | 0.6172 | 0.9 | 0.27 | 10191 | 0.57528637 | CS |
| 156 | -0.0382 | -6.18924173688 | 0.6172 | 0.9 | 0.27 | 10191 | 0.57528637 | CS |
| 260 | -0.0382 | -6.18924173688 | 0.6172 | 0.9 | 0.27 | 10191 | 0.57528637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152580 | 0.579 | 0 | 0.00 | 0.579 | 0.579 | 0.579 | 0 |
| 1737066180 | 0.579 | 0 | 0.00 | 0.579 | 0.579 | 0.579 | 0 |
| 1736979780 | 0.579 | 0 | 0.00 | 0.579 | 0.579 | 0.579 | 0 |
| 1736893380 | 0.579 | -0.021 | -3.50 | 0.5884 | 0.5884 | 0.579 | 12800 |
| 1736806800 | 0.6 | -0.022 | -3.54 | 0.58 | 0.6 | 0.58 | 20500 |
| 1736548140 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1736375340 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1736288940 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1736202540 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1735943340 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1735856940 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1735684140 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1735597740 | 0.622 | 0.0491 | 8.57 | 0.5106 | 0.622 | 0.5106 | 14200 |
| 1735337400 | 0.5729 | 0 | 0.00 | 0.5729 | 0.5729 | 0.5729 | 0 |
| 1735251000 | 0.5729 | 0 | 0.00 | 0.5729 | 0.5729 | 0.5729 | 0 |
| 1735078200 | 0.5729 | -0.0808 | -12.36 | 0.5144 | 0.5729 | 0.5144 | 4000 |
| 1734992400 | 0.6536999 | 0 | 0.00 | 0.6536999 | 0.6536999 | 0.6536999 | 0 |
| 1734733200 | 0.6536999 | 0.0557999 | 9.33 | 0.5979 | 0.6536999 | 0.524 | 2103 |
| 1734646800 | 0.5979 | -0.01946 | -3.15 | 0.5979 | 0.5979 | 0.5979 | 10000 |
| 1734560940 | 0.61736 | 0 | 0.00 | 0.61736 | 0.61736 | 0.61736 | 0 |
| 1734474540 | 0.61736 | 0 | 0.00 | 0.61736 | 0.61736 | 0.61736 | 0 |
| 1734388140 | 0.61736 | 0 | 0.00 | 0.61736 | 0.61736 | 0.61736 | 0 |
| 1734128940 | 0.61736 | -0.03264 | -5.02 | 0.61736 | 0.61736 | 0.61736 | 500 |
| 1734042000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733955600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733869200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733782800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733523600 | 0.65 | 0.0445 | 7.35 | 0.65 | 0.65 | 0.65 | 2000 |
| 1733436600 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1733350200 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1733263800 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1733177400 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1732918200 | 0.6055 | -0.0145 | -2.34 | 0.6055 | 0.6055 | 0.6055 | 400 |
| 1732746360 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1732659960 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1732573560 | 0.62 | -0.00092 | -0.15 | 0.62 | 0.62 | 0.62 | 2000 |
| 1732314360 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1732227960 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1732141560 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1732055160 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1731968760 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1731709560 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1731623160 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
| 1731536760 | 0.62092 | 0.01212 | 1.99 | 0.62092 | 0.62092 | 0.62092 | 500 |
| 1731450480 | 0.6088 | 0.01624 | 2.74 | 0.6082 | 0.6088 | 0.6082 | 5823 |
| 1731360480 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1731101280 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1731014880 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730928480 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730842080 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730755680 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730496480 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730410080 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730323680 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730237280 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
| 1730150880 | 0.59256 | -0.03609 | -5.74 | 0.59256 | 0.59256 | 0.59256 | 1500 |
| 1729891200 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
| 1729804800 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
| 1729718400 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
| 1729632000 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
| 1729545600 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
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
