Premium
Sol Strategies Inc (QX) (CYFRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -20.1133144476 | 3.53 | 3.57 | 2 | 1700039 | 2.9867698 | CS |
| 4 | 0.8 | 39.603960396 | 2.02 | 4.29 | 1.96 | 1694801 | 3.35073179 | CS |
| 12 | 1.92 | 213.333333333 | 0.9 | 4.29 | 0.82 | 1559189 | 2.23467477 | CS |
| 26 | 2.7 | 2250 | 0.12 | 4.29 | 0.081 | 1338365 | 1.59441411 | CS |
| 52 | 2.747 | 3763.01369863 | 0.073 | 4.29 | 0.063 | 772961 | 1.55375561 | CS |
| 156 | 2.69 | 2069.23076923 | 0.13 | 4.29 | 0.0256 | 347599 | 1.44262312 | CS |
| 260 | 2.69 | 2069.23076923 | 0.13 | 4.29 | 0.0256 | 347599 | 1.44262312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 2.82 | 0.1 | 3.70 | 3.11 | 3.11 | 2.725 | 724238 |
| 1738880400 | 2.7195 | -0.15 | -5.24 | 2.92 | 2.92 | 2.5 | 1442931 |
| 1738794000 | 2.87 | -0.25 | -8.01 | 3.12 | 3.2 | 2.7401 | 1181566 |
| 1738708080 | 3.12 | -0.02 | -0.76 | 3.15 | 3.34 | 2.99 | 1176350 |
| 1738621740 | 3.143745 | 0.17 | 5.85 | 2 | 3.29 | 2 | 2565282 |
| 1738362000 | 2.97 | -0.59 | -16.57 | 3.53 | 3.57 | 2.96 | 2134068 |
| 1738276080 | 3.56 | 0.03 | 0.85 | 3.66 | 3.7 | 3.4893 | 615873 |
| 1738189740 | 3.53 | -0.09 | -2.49 | 3.61 | 3.85 | 3.42 | 880371 |
| 1738103280 | 3.62 | 0.13 | 3.79 | 3.48 | 3.7 | 3.36 | 893624 |
| 1738016820 | 3.4878 | -0.35 | -9.17 | 3.53 | 3.72 | 3.31 | 1754337 |
| 1737757440 | 3.84 | -0.14 | -3.52 | 4 | 4.2 | 3.77 | 1299668 |
| 1737671220 | 3.98 | -0.27 | -6.30 | 4.25 | 4.29 | 3.87 | 1973051 |
| 1737584640 | 4.2478 | 0.15 | 3.67 | 4.2 | 4.2699999 | 3.82 | 2032590 |
| 1737498540 | 4.0975 | 0.67 | 19.46 | 3.76 | 4.14 | 3.42 | 3600941 |
| 1737152880 | 3.43 | 0.16 | 4.89 | 3.3 | 3.72 | 3.3 | 3099833 |
| 1737066420 | 3.27 | 0.66 | 25.29 | 2.66 | 3.37 | 2.6177 | 3461144 |
| 1736979720 | 2.61 | 0.43 | 19.72 | 2.2599999 | 2.615 | 2.15 | 1905748 |
| 1736893380 | 2.18 | 0.08 | 3.81 | 2.2599999 | 2.2599999 | 2.1344 | 677687 |
| 1736806800 | 2.1 | -0.07 | -3.23 | 2.06 | 2.14 | 2 | 668997 |
| 1736547720 | 2.17 | 0.15 | 7.43 | 2.02 | 2.2 | 1.96 | 837167 |
| 1736375340 | 2.02 | 0 | 0.00 | 2.05 | 2.1 | 1.92 | 655357 |
| 1736288940 | 2.02 | -0.05 | -2.42 | 2.13 | 2.13 | 1.93 | 1156988 |
| 1736202360 | 2.07 | -0.13 | -5.81 | 2.21 | 2.31 | 2.030491 | 1694988 |
| 1735942980 | 2.1978 | 0.16 | 8.00 | 2.1 | 2.2 | 2.035494 | 1369909 |
| 1735856700 | 2.035 | -0.05 | -2.16 | 2.1 | 2.146 | 1.97 | 1144687 |
| 1735683960 | 2.08 | 0.07 | 3.23 | 2.09 | 2.15 | 1.99 | 1251076 |
| 1735597740 | 2.015 | 0.1 | 5.28 | 1.9 | 2.1549999 | 1.78 | 1827821 |
| 1735338000 | 1.914 | 0.09 | 5.16 | 2 | 2 | 1.756 | 699238 |
| 1735252020 | 1.82 | -0.13 | -6.76 | 1.98 | 2.1 | 1.58 | 1037104 |
| 1735078200 | 1.952 | 0.21 | 12.18 | 1.84 | 1.99 | 1.75 | 658309 |
| 1734992400 | 1.74 | -0.11 | -5.95 | 1.9 | 1.9 | 1.66 | 609565 |
| 1734733200 | 1.85 | 0.35 | 23.33 | 1.46756 | 1.85 | 1.3799999 | 1131972 |
| 1734646800 | 1.5 | -0.18 | -10.71 | 1.75 | 1.75 | 1.47 | 1060571 |
| 1734560940 | 1.68 | -0.12 | -6.67 | 1.89 | 1.89 | 1.51 | 816836 |
| 1734474360 | 1.8 | -0.08 | -4.26 | 1.9576 | 2 | 1.75 | 1019811 |
| 1734388140 | 1.88 | 0.11 | 6.01 | 1.85 | 1.94 | 1.7901 | 1614960 |
| 1734128940 | 1.7735 | 0.07 | 4.32 | 1.82 | 1.82 | 1.6400999 | 1138411 |
| 1734042480 | 1.7 | -0.18 | -9.53 | 1.936466 | 1.94 | 1.61 | 1129992 |
| 1733955900 | 1.879 | 0.17 | 9.88 | 1.75 | 2.34 | 1.65 | 1177620 |
| 1733869200 | 1.71 | -0.24 | -12.31 | 1.953322 | 2 | 1.5 | 2139607 |
| 1733782800 | 1.95 | -0.18 | -8.45 | 2.17 | 2.17 | 1.79 | 2114553 |
| 1733523600 | 2.13 | 0.13 | 6.50 | 2.02 | 2.3 | 1.95 | 2095732 |
| 1733437500 | 2 | 0.27 | 15.61 | 1.78 | 2.1 | 1.75 | 2667744 |
| 1733350980 | 1.73 | 0.36 | 26.28 | 1.46 | 1.74 | 1.3899999 | 1419565 |
| 1733264700 | 1.37 | -0.08 | -5.52 | 1.45 | 1.49 | 1.35 | 1204529 |
| 1733178180 | 1.45 | 0.22 | 17.89 | 1.25 | 1.46 | 1.24 | 2323554 |
| 1732918200 | 1.23 | 0.13 | 11.82 | 1.1 | 1.25 | 1.1 | 1174754 |
| 1732746540 | 1.1 | 0.12 | 11.68 | 1.05 | 1.11 | 0.99 | 1552004 |
| 1732660140 | 0.985 | -0.025 | -2.48 | 0.9962 | 1.15 | 0.95 | 2220570 |
| 1732573560 | 1.01 | 0.14 | 16.09 | 0.83 | 1.17 | 0.83 | 5179731 |
| 1732314000 | 0.87 | -0.005 | -0.57 | 0.875 | 0.925 | 0.8199999 | 822881 |
| 1732227900 | 0.875 | -0.015 | -1.69 | 0.91 | 0.97 | 0.8199999 | 1571518 |
| 1732141740 | 0.89 | -0.044 | -4.71 | 1.05 | 1.05 | 0.8385 | 1177064 |
| 1732054800 | 0.934 | -0.136 | -12.71 | 1.1 | 1.2 | 0.88 | 1898050 |
| 1731968640 | 1.07 | 0.13 | 13.83 | 1.05 | 1.11 | 1 | 1118218 |
| 1731709260 | 0.94 | 0.095 | 11.24 | 0.9 | 1.04 | 0.86 | 2026368 |
| 1731622800 | 0.845 | -0.035 | -3.98 | 0.92 | 0.92 | 0.825 | 285129 |
| 1731536760 | 0.88 | 0.03 | 3.53 | 0.84 | 0.9799 | 0.825 | 1298013 |
| 1731450480 | 0.85 | -0.1299 | -13.26 | 0.98 | 0.98 | 0.8 | 1306802 |
| 1731363600 | 0.9799 | 0.0599 | 6.51 | 1.08 | 1.12 | 0.7332999 | 4664145 |
| 1731104400 | 0.92 | -0.17 | -15.60 | 1.13375 | 1.18 | 0.91 | 1750863 |
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
