Premium
Crown Point Energy Inc (PK) (CWVLF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0416 | 0.0416 | 0.0416 | 350 | 0.0416 | CS |
| 4 | -0.0084 | -16.8 | 0.05 | 0.05 | 0.0416 | 1659 | 0.04911392 | CS |
| 12 | -0.014 | -25.1798561151 | 0.0556 | 0.0556 | 0.0416 | 1106 | 0.04911392 | CS |
| 26 | -0.014 | -25.1798561151 | 0.0556 | 0.0556 | 0.0416 | 559 | 0.04918545 | CS |
| 52 | -0.0159 | -27.652173913 | 0.0575 | 0.06482 | 0.04 | 909 | 0.05330584 | CS |
| 156 | -0.1468 | -77.9193205945 | 0.1884 | 0.3109 | 0.035 | 6203 | 0.16250335 | CS |
| 260 | -0.4789 | -92.0076849183 | 0.5205 | 0.566 | 0.035 | 10152 | 0.19829795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968880 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1731709680 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1731623280 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1731536880 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1731450480 | 0.0416 | -0.0084 | -16.80 | 0.0416 | 0.0416 | 0.0416 | 350 |
| 1731364080 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731104880 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731018480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730932080 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730845680 | 0.05 | -0.0056 | -10.07 | 0.05 | 0.05 | 0.05 | 2968 |
| 1730755800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1730496600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1730410200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1730323800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1730237400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1730151000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729891800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729805400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729719000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729632600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729546200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729287000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729200600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729114200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1729027800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728941400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728682200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728595800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728509400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728423000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728336600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1728077400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727991000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727904600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727818200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727731800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727472600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727386200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727274600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727188200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1727101800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726842600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726756200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726669800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726583400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726497000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726237800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726151400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1726065000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725978600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725892200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725633000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725546600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725460200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725373800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725028200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724941800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724855400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724769000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724682600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724423400 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724337000 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724250600 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724164200 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1724077800 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 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
