Premium
Decibel Cannabis Company Inc (QB) (DBCCF)
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 | 0.011 | 26.8292682927 | 0.041 | 0.052 | 0.040775 | 140229 | 0.04610358 | CS |
| 4 | 0.0051 | 10.8742004264 | 0.0469 | 0.052 | 0.0336 | 176034 | 0.04390988 | CS |
| 12 | -0.00136 | -2.54872563718 | 0.05336 | 0.06 | 0.0336 | 174763 | 0.04880897 | CS |
| 26 | 0.01755 | 50.9433962264 | 0.03445 | 0.06 | 0.024 | 147407 | 0.04795738 | CS |
| 52 | -0.041314 | -44.2741710783 | 0.093314 | 0.0943 | 0.024 | 160141 | 0.04912343 | CS |
| 156 | -0.025025 | -32.4894514768 | 0.077025 | 0.1392 | 0.024 | 94480 | 0.06872496 | CS |
| 260 | 0.0005 | 0.970873786408 | 0.0515 | 0.297 | 0.024 | 86302 | 0.09481863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.052 | 0.005 | 10.64 | 0.04695 | 0.052 | 0.04695 | 2223 |
| 1745616480 | 0.047 | 0.00165 | 3.64 | 0.0451 | 0.0478 | 0.0451 | 361884 |
| 1745529840 | 0.04535 | -0.00185 | -3.92 | 0.046332 | 0.0519 | 0.045 | 170669 |
| 1745443560 | 0.0472 | 0.0017 | 3.74 | 0.0473 | 0.0473 | 0.04632 | 70101 |
| 1745357340 | 0.0455 | 0.0026 | 6.06 | 0.0487 | 0.0487 | 0.0454 | 16491 |
| 1745270400 | 0.0429 | -0.0041 | -8.72 | 0.041 | 0.0478 | 0.040775 | 82000 |
| 1744925340 | 0.047 | 0.0038 | 8.80 | 0.04322 | 0.047 | 0.0429 | 199950 |
| 1744838940 | 0.0432 | -0.0013 | -2.92 | 0.04144 | 0.0437 | 0.04144 | 206562 |
| 1744752360 | 0.0445 | 0.0004 | 0.91 | 0.0391 | 0.0445 | 0.0391 | 249100 |
| 1744666140 | 0.0441 | 0.0024 | 5.76 | 0.0336 | 0.0441 | 0.0336 | 35533 |
| 1744406940 | 0.0417 | -0.0012 | -2.80 | 0.0336 | 0.045 | 0.0336 | 35490 |
| 1744320120 | 0.0429 | 0.00214 | 5.25 | 0.0336 | 0.045 | 0.0336 | 62964 |
| 1744234140 | 0.04076 | -0.00239 | -5.54 | 0.0429999 | 0.0429999 | 0.04076 | 7000 |
| 1744147740 | 0.04315 | -0.00035 | -0.80 | 0.042418 | 0.0434999 | 0.04 | 40175 |
| 1744061220 | 0.0434999 | 0.0014999 | 3.57 | 0.0434999 | 0.0434999 | 0.0434999 | 1002 |
| 1743802020 | 0.042 | -0.0001 | -0.24 | 0.04156 | 0.0426 | 0.03767 | 494457 |
| 1743715440 | 0.0421 | 0.00025 | 0.60 | 0.0428 | 0.0431 | 0.041 | 49400 |
| 1743629040 | 0.04185 | -0.0023 | -5.21 | 0.0436 | 0.04365 | 0.039 | 773802 |
| 1743542640 | 0.04415 | -0.00135 | -2.97 | 0.0434 | 0.0458 | 0.0434 | 86267 |
| 1743456180 | 0.0455 | -0.00223 | -4.67 | 0.0469 | 0.047803 | 0.0446999 | 401794 |
| 1743197340 | 0.04773 | -0.00127 | -2.59 | 0.05 | 0.05 | 0.04545 | 110372 |
| 1743110880 | 0.049 | 0.0019 | 4.03 | 0.04728 | 0.049 | 0.0469 | 59000 |
| 1743024540 | 0.0471 | -0.00153 | -3.15 | 0.0489 | 0.0489 | 0.0471 | 6800 |
| 1742938140 | 0.04863 | -0.00107 | -2.15 | 0.04588 | 0.049 | 0.04588 | 80575 |
| 1742851200 | 0.0497 | 0.00375 | 8.16 | 0.0413 | 0.0497 | 0.0413 | 59447 |
| 1742592540 | 0.04595 | -0.001075 | -2.29 | 0.045768 | 0.049 | 0.045768 | 2515 |
| 1742505960 | 0.047025 | -0.003675 | -7.25 | 0.05 | 0.05 | 0.046 | 412674 |
| 1742419200 | 0.0507 | -0.0007 | -1.36 | 0.0507 | 0.0507 | 0.0507 | 1000 |
| 1742333400 | 0.0514 | 0.0003 | 0.59 | 0.0518 | 0.0518 | 0.0513 | 11109 |
| 1742246400 | 0.0511 | -0.0061 | -10.66 | 0.0515 | 0.053 | 0.0511 | 74134 |
| 1741987680 | 0.0572 | 0.0072 | 14.40 | 0.0504 | 0.0572 | 0.05 | 69008 |
| 1741901340 | 0.05 | -0.005 | -9.09 | 0.05 | 0.0536 | 0.05 | 49950 |
| 1741814940 | 0.055 | 0.0029 | 5.57 | 0.0508749 | 0.055 | 0.0508749 | 377500 |
| 1741728480 | 0.0521 | 0.0018 | 3.58 | 0.052 | 0.0522 | 0.0513 | 42400 |
| 1741641600 | 0.0503 | -0.0003 | -0.59 | 0.04735 | 0.053 | 0.0417 | 3350 |
| 1741386000 | 0.0506 | 0.00015 | 0.30 | 0.0502 | 0.0506 | 0.0502 | 1300 |
| 1741300140 | 0.05045 | -0.00205 | -3.90 | 0.04856 | 0.05045 | 0.04856 | 16900 |
| 1741213440 | 0.0525 | 0.0003 | 0.57 | 0.05 | 0.0525 | 0.049 | 627200 |
| 1741126800 | 0.0522 | 0.0046 | 9.66 | 0.047 | 0.0522 | 0.047 | 124150 |
| 1741040760 | 0.0476 | -0.00338 | -6.63 | 0.0546 | 0.06 | 0.0431 | 1110196 |
| 1740781260 | 0.05098 | -0.00482 | -8.64 | 0.04976 | 0.05098 | 0.049 | 251510 |
| 1740695340 | 0.0558 | 0.00601 | 12.07 | 0.044 | 0.0558 | 0.044 | 7890 |
| 1740608400 | 0.04979 | -0.005564 | -10.05 | 0.0497999 | 0.0499 | 0.04755 | 264250 |
| 1740522480 | 0.055354 | 0.007904 | 16.66 | 0.055 | 0.055354 | 0.05415 | 13000 |
| 1740435600 | 0.04745 | -0.00255 | -5.10 | 0.0488 | 0.0513 | 0.04745 | 118718 |
| 1740176400 | 0.05 | 0.00426 | 9.31 | 0.046 | 0.05 | 0.0448 | 1220510 |
| 1740090480 | 0.04574 | -0.00326 | -6.65 | 0.048 | 0.048 | 0.0448 | 125937 |
| 1740003960 | 0.049 | 0 | 0.00 | 0.0501 | 0.0501 | 0.04715 | 68230 |
| 1739917740 | 0.049 | -0.0022 | -4.30 | 0.05 | 0.0533 | 0.04775 | 27225 |
| 1739572020 | 0.0512 | -0.002 | -3.76 | 0.0429999 | 0.055 | 0.0429999 | 27980 |
| 1739485320 | 0.0532 | -0.00015 | -0.28 | 0.053 | 0.0532 | 0.0489 | 71630 |
| 1739398920 | 0.05335 | -0.00385 | -6.73 | 0.055 | 0.055 | 0.0485 | 17795 |
| 1739312940 | 0.0572 | 0.00245 | 4.47 | 0.05095 | 0.0572 | 0.05095 | 148600 |
| 1739226000 | 0.05475 | -0.001492 | -2.65 | 0.0531 | 0.0561 | 0.0516 | 114600 |
| 1738967160 | 0.056242 | 0.001742 | 3.20 | 0.0545 | 0.056242 | 0.04825 | 333755 |
| 1738880400 | 0.0545 | -0.0021 | -3.71 | 0.05462 | 0.05501 | 0.05415 | 5900 |
| 1738794000 | 0.0566 | 0.0038 | 7.20 | 0.0512499 | 0.0572 | 0.0512499 | 728810 |
| 1738708080 | 0.0528 | 0.0032 | 6.45 | 0.052265 | 0.055 | 0.0496 | 2735 |
| 1738621740 | 0.0496 | -0.0025 | -4.80 | 0.05336 | 0.05336 | 0.0496 | 2975 |
| 1738362000 | 0.0521 | 0.00072 | 1.40 | 0.0517 | 0.0521 | 0.0478 | 64650 |
| 1738276080 | 0.05138 | 0.00113 | 2.25 | 0.05138 | 0.05138 | 0.05138 | 3400 |
| 1738189740 | 0.05025 | 0.0001 | 0.20 | 0.05025 | 0.05025 | 0.05025 | 10500 |
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
