Premium
Cielo Waste Solutions Corporation (QB) (CWSFF)
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 | -0.001715 | -3.19724086503 | 0.05364 | 0.0572 | 0.0499 | 335 | 0.05588532 | CS |
| 4 | -0.005875 | -10.1643598616 | 0.0578 | 0.0587 | 0.0453 | 4534 | 0.04976822 | CS |
| 12 | 0.003225 | 6.62217659138 | 0.0487 | 0.0973 | 0.0314 | 18561 | 0.06100578 | CS |
| 26 | -0.039325 | -43.095890411 | 0.09125 | 0.0973 | 0.0314 | 33393 | 0.05932995 | CS |
| 52 | 0.012925 | 33.141025641 | 0.039 | 0.1772 | 0.014 | 59754 | 0.0674299 | CS |
| 156 | 0.017925 | 52.7205882353 | 0.034 | 2.1 | 0.0003 | 48028 | 0.06857815 | CS |
| 260 | -1.018075 | -95.1471962617 | 1.07 | 2.1 | 0.0003 | 180607 | 0.34966254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.051925 | 0.002025 | 4.06 | 0.051925 | 0.051925 | 0.051925 | 100 |
| 1783027740 | 0.0499 | -0.0073 | -12.76 | 0.0499 | 0.0499 | 0.0499 | 105 |
| 1782941280 | 0.0572 | 0.00356 | 6.64 | 0.0522 | 0.0572 | 0.0522 | 1003 |
| 1782854880 | 0.05364 | 0.005805 | 12.14 | 0.05364 | 0.05364 | 0.05364 | 131 |
| 1782768300 | 0.047835 | 0.002535 | 5.60 | 0.047835 | 0.047835 | 0.047835 | 176 |
| 1782509280 | 0.0453 | -0.0035 | -7.17 | 0.0480999 | 0.049785 | 0.0453 | 11223 |
| 1782422460 | 0.0488 | -0.0022 | -4.31 | 0.05 | 0.05 | 0.0488 | 8720 |
| 1782336000 | 0.0509999 | -0.0001 | -0.20 | 0.0509999 | 0.0509999 | 0.0509999 | 150 |
| 1782250140 | 0.0511 | 0.00114 | 2.28 | 0.051725 | 0.051725 | 0.0501 | 10315 |
| 1782163500 | 0.04996 | -0.0032 | -6.02 | 0.04996 | 0.04996 | 0.04996 | 169 |
| 1781818140 | 0.05316 | 0.00146 | 2.82 | 0.0514 | 0.05316 | 0.0514 | 1028 |
| 1781731740 | 0.0517 | 0.0036001 | 7.48 | 0.0517 | 0.0517 | 0.0517 | 10397 |
| 1781645340 | 0.0480999 | -0.0025 | -4.94 | 0.0480999 | 0.0480999 | 0.0480999 | 299 |
| 1781558940 | 0.0506 | -0.0003 | -0.59 | 0.0506 | 0.0506 | 0.0506 | 600 |
| 1781299740 | 0.0509 | 0.0011001 | 2.21 | 0.0509 | 0.0509 | 0.0509 | 1010 |
| 1781213220 | 0.0497999 | -0.00345 | -6.48 | 0.05564 | 0.05564 | 0.0497999 | 33187 |
| 1781126940 | 0.05325 | -0.00455 | -7.87 | 0.0587 | 0.0587 | 0.05325 | 2866 |
| 1781040540 | 0.0578 | 0.0028 | 5.09 | 0.0578 | 0.0578 | 0.0578 | 129 |
| 1780954140 | 0.055 | 0.0003 | 0.55 | 0.0623 | 0.0623 | 0.0546 | 2242 |
| 1780694940 | 0.0547 | -0.00374 | -6.40 | 0.0547 | 0.0547 | 0.0547 | 474 |
| 1780608540 | 0.05844 | -0.00146 | -2.44 | 0.0480999 | 0.0599 | 0.0480999 | 4212 |
| 1780522140 | 0.0599 | 0.0004 | 0.67 | 0.0599 | 0.0599 | 0.0599 | 177 |
| 1780435740 | 0.0595 | 0.00318 | 5.65 | 0.05472 | 0.0595 | 0.05472 | 1825 |
| 1780349340 | 0.05632 | 0.00027 | 0.48 | 0.05632 | 0.05632 | 0.05632 | 200 |
| 1780090080 | 0.05605 | 0.0028 | 5.26 | 0.05605 | 0.05605 | 0.05605 | 206 |
| 1780003320 | 0.05325 | -0.003725 | -6.54 | 0.0582 | 0.0582 | 0.05325 | 29848 |
| 1779917340 | 0.056975 | 0.002375 | 4.35 | 0.0554 | 0.05703 | 0.0535 | 22763 |
| 1779830940 | 0.0546 | -0.0058 | -9.60 | 0.06 | 0.06 | 0.054 | 21360 |
| 1779484920 | 0.0604 | -0.00221 | -3.53 | 0.0604 | 0.0604 | 0.0604 | 273 |
| 1779398880 | 0.06261 | 0.009155 | 17.13 | 0.063955 | 0.06685 | 0.06261 | 40028 |
| 1779312300 | 0.053455 | -0.003445 | -6.05 | 0.0577 | 0.0577 | 0.053455 | 36335 |
| 1779225660 | 0.0569 | -0.00014 | -0.25 | 0.063 | 0.070975 | 0.0568 | 65219 |
| 1779139740 | 0.05704 | -0.00066 | -1.14 | 0.05704 | 0.05704 | 0.05704 | 1309 |
| 1778880000 | 0.0577 | -0.0053 | -8.41 | 0.063 | 0.063 | 0.0577 | 781 |
| 1778793900 | 0.063 | -0.0003 | -0.47 | 0.0699 | 0.0699 | 0.063 | 44678 |
| 1778707380 | 0.0633 | 0.0012 | 1.93 | 0.0572 | 0.0707499 | 0.0572 | 140286 |
| 1778621340 | 0.0621 | 0.00145 | 2.39 | 0.06995 | 0.06995 | 0.06195 | 70088 |
| 1778534940 | 0.06065 | -0.00345 | -5.38 | 0.06425 | 0.06425 | 0.06055 | 22675 |
| 1778275200 | 0.0641 | -5.0E-5 | -0.08 | 0.06205 | 0.0686 | 0.06205 | 13248 |
| 1778188800 | 0.06415 | 0.001 | 1.58 | 0.067 | 0.0727 | 0.0619 | 59457 |
| 1778102520 | 0.06315 | -0.00255 | -3.88 | 0.0746 | 0.08168 | 0.06315 | 50261 |
| 1778016000 | 0.0657 | -0.013075 | -16.60 | 0.0711 | 0.0711 | 0.06505 | 11217 |
| 1777930140 | 0.078775 | 0.014475 | 22.51 | 0.0973 | 0.0973 | 0.0646 | 61439 |
| 1777671000 | 0.0643 | -0.008 | -11.07 | 0.072 | 0.0784 | 0.0643 | 42298 |
| 1777584540 | 0.0723 | 0.0141 | 24.23 | 0.06 | 0.0723 | 0.06 | 62772 |
| 1777498140 | 0.0582 | 0.0009 | 1.57 | 0.057 | 0.0582 | 0.057 | 3489 |
| 1777411800 | 0.0573 | 0.00025 | 0.44 | 0.0314 | 0.0585 | 0.0314 | 13742 |
| 1777325400 | 0.05705 | 0.0021 | 3.82 | 0.05705 | 0.05705 | 0.05705 | 250 |
| 1777065780 | 0.05495 | -0.00065 | -1.17 | 0.0505 | 0.05535 | 0.0505 | 1620 |
| 1776979740 | 0.0556 | 0.013 | 30.52 | 0.0556 | 0.0556 | 0.0556 | 90259 |
| 1776893340 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1776806940 | 0.0426 | -0.0045 | -9.55 | 0.0453 | 0.0453 | 0.04052 | 7138 |
| 1776720000 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1776460800 | 0.0471 | -0.008 | -14.52 | 0.04965 | 0.050775 | 0.0471 | 12924 |
| 1776374940 | 0.0551 | 0.00562 | 11.36 | 0.0551 | 0.0551 | 0.0551 | 150 |
| 1776288360 | 0.04948 | -0.00144 | -2.83 | 0.04948 | 0.04948 | 0.04948 | 561 |
| 1776202140 | 0.05092 | 0.00227 | 4.67 | 0.0487 | 0.05092 | 0.0487 | 3460 |
| 1776115200 | 0.04865 | 0 | 0.00 | 0.04865 | 0.04865 | 0.04865 | 0 |
| 1775856000 | 0.04865 | 0.00045 | 0.93 | 0.04865 | 0.04865 | 0.04865 | 184 |
| 1775769600 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1775683200 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1775596800 | 0.0482 | 0.00118 | 2.51 | 0.0482 | 0.0482 | 0.0482 | 533 |
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.
