Premium
Dmg Blockchain Solutions Inc (QB) (DMGGF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0072 | 1.80360721443 | 0.3992 | 0.43 | 0.3801 | 299540 | 0.40493602 | CS |
| 4 | 0.0126 | 3.19959370239 | 0.3938 | 0.5222 | 0.3514 | 653643 | 0.43886353 | CS |
| 12 | 0.1807 | 80.0620292424 | 0.2257 | 0.5222 | 0.1904 | 562329 | 0.34550786 | CS |
| 26 | 0.2081 | 104.94200706 | 0.1983 | 0.5222 | 0.15 | 443899 | 0.28611647 | CS |
| 52 | 0.2114 | 108.41025641 | 0.195 | 0.5222 | 0.15 | 421990 | 0.28209617 | CS |
| 156 | 0.1502 | 58.6260733802 | 0.2562 | 0.638 | 0.13 | 275645 | 0.3104704 | CS |
| 260 | -0.212 | -34.2820181113 | 0.6184 | 1.35 | 0.0957 | 290343 | 0.45605768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.4064 | 0.00298 | 0.74 | 0.4094 | 0.43 | 0.401558 | 208470 |
| 1783545840 | 0.40342 | -0.00148 | -0.37 | 0.3801 | 0.4168 | 0.3801 | 263818 |
| 1783459740 | 0.4049 | -0.000245 | -0.06 | 0.42 | 0.42 | 0.3903 | 232392 |
| 1783373340 | 0.405145 | 0.027645 | 7.32 | 0.3992 | 0.4298 | 0.3905 | 493481 |
| 1783027740 | 0.3775 | -0.0324 | -7.90 | 0.4111 | 0.4323 | 0.3775 | 665484 |
| 1782941280 | 0.4099 | -0.0221 | -5.12 | 0.42 | 0.4298 | 0.3868 | 472914 |
| 1782854880 | 0.432 | -0.0071 | -1.62 | 0.4213 | 0.4399 | 0.4003 | 309618 |
| 1782768300 | 0.4391 | -0.0259 | -5.57 | 0.4541 | 0.47 | 0.43 | 479728 |
| 1782509280 | 0.465 | 0.025 | 5.68 | 0.4361 | 0.473 | 0.42678 | 396464 |
| 1782422460 | 0.44 | -0.01754 | -3.83 | 0.45 | 0.5173 | 0.4129 | 648736 |
| 1782336000 | 0.45754 | -0.01166 | -2.49 | 0.4548 | 0.5124 | 0.435 | 445215 |
| 1782250140 | 0.4692 | -0.0459 | -8.91 | 0.475 | 0.5222 | 0.4573 | 702265 |
| 1782163500 | 0.5151 | 0.0731 | 16.54 | 0.4449 | 0.5159 | 0.4401 | 2369229 |
| 1781818140 | 0.442 | 0.04515 | 11.38 | 0.40235 | 0.46 | 0.4004 | 1410302 |
| 1781731740 | 0.39685 | 0.01165 | 3.02 | 0.3514 | 0.4296 | 0.3514 | 1406721 |
| 1781645340 | 0.3852 | 0.0008 | 0.21 | 0.4179 | 0.4179 | 0.3675 | 201366 |
| 1781558940 | 0.3844 | 0.0019 | 0.50 | 0.4183 | 0.4183 | 0.3773 | 552562 |
| 1781299740 | 0.3825 | 0.007 | 1.86 | 0.3938 | 0.4 | 0.3745 | 506816 |
| 1781213220 | 0.3755 | 0.0125 | 3.44 | 0.3602 | 0.38 | 0.3565999 | 176738 |
| 1781126940 | 0.363 | -0.017 | -4.47 | 0.3938 | 0.3938 | 0.35767 | 254116 |
| 1781040540 | 0.38 | 0.015 | 4.11 | 0.3355 | 0.4 | 0.3355 | 792991 |
| 1780954140 | 0.365 | 0.0509 | 16.21 | 0.352 | 0.3805 | 0.3145 | 933755 |
| 1780694940 | 0.3141 | -0.0361 | -10.31 | 0.36 | 0.3600999 | 0.3 | 1247268 |
| 1780608540 | 0.3502 | 0.0183001 | 5.51 | 0.3204 | 0.36 | 0.3088 | 797119 |
| 1780522140 | 0.3318999 | -0.01675 | -4.80 | 0.35 | 0.3799 | 0.3181 | 1130029 |
| 1780435740 | 0.34865 | -0.00045 | -0.13 | 0.3488 | 0.4139 | 0.2803 | 2828137 |
| 1780349340 | 0.3491 | 0.1175 | 50.73 | 0.26 | 0.3594 | 0.2301 | 2658119 |
| 1780090080 | 0.2316 | 0.0069 | 3.07 | 0.2339 | 0.2339 | 0.225 | 218892 |
| 1780003320 | 0.2247 | -0.0111 | -4.71 | 0.235 | 0.235 | 0.22 | 404739 |
| 1779917340 | 0.2358 | -0.0141 | -5.64 | 0.255 | 0.255 | 0.2211 | 267906 |
| 1779830940 | 0.2499 | 0.0237 | 10.48 | 0.22 | 0.2499 | 0.22 | 496895 |
| 1779484920 | 0.2262 | 0.00535 | 2.42 | 0.2318 | 0.2318 | 0.2231 | 159156 |
| 1779398880 | 0.22085 | -0.00095 | -0.43 | 0.2221 | 0.2274 | 0.2143 | 326875 |
| 1779312300 | 0.2218 | 0.00595 | 2.76 | 0.21491 | 0.2263 | 0.21491 | 112336 |
| 1779225660 | 0.21585 | -0.00605 | -2.73 | 0.211 | 0.22 | 0.21 | 152643 |
| 1779139740 | 0.2219 | -0.00365 | -1.62 | 0.2318 | 0.2318 | 0.1995 | 272872 |
| 1778880000 | 0.22555 | -0.00885 | -3.78 | 0.2307 | 0.2307 | 0.21871 | 214812 |
| 1778793900 | 0.2344 | 0.0006 | 0.26 | 0.23728 | 0.2374 | 0.2307 | 92867 |
| 1778707380 | 0.2338 | 0.0017 | 0.73 | 0.2451 | 0.2678 | 0.2311 | 384104 |
| 1778621340 | 0.2321 | -0.0087 | -3.61 | 0.24 | 0.24791 | 0.227 | 251359 |
| 1778534940 | 0.2408 | 0.0197 | 8.91 | 0.22 | 0.24354 | 0.22 | 985718 |
| 1778275200 | 0.2211 | 0.0011 | 0.50 | 0.217 | 0.2234 | 0.217 | 297246 |
| 1778188800 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.21532 | 350032 |
| 1778102520 | 0.225 | 0.00645 | 2.95 | 0.2173 | 0.2336 | 0.217 | 416522 |
| 1778016000 | 0.21855 | 0.00535 | 2.51 | 0.215 | 0.2244 | 0.21326 | 111885 |
| 1777930140 | 0.2132 | -0.0039 | -1.80 | 0.1904 | 0.2266 | 0.1904 | 111730 |
| 1777671000 | 0.2171 | -0.0005 | -0.23 | 0.20745 | 0.23513 | 0.20675 | 123866 |
| 1777584540 | 0.2176 | 0.01084 | 5.24 | 0.21 | 0.2178 | 0.2039999 | 254609 |
| 1777498140 | 0.20676 | -0.00516 | -2.43 | 0.210825 | 0.210825 | 0.2039 | 150739 |
| 1777411800 | 0.21192 | -0.00308 | -1.43 | 0.1937 | 0.2305 | 0.1937 | 150306 |
| 1777325400 | 0.215 | -0.005 | -2.27 | 0.217 | 0.22834 | 0.21 | 279321 |
| 1777065780 | 0.22 | 0 | 0.00 | 0.2297 | 0.2297 | 0.2179 | 42470 |
| 1776979740 | 0.22 | -0.0085 | -3.72 | 0.226 | 0.23314 | 0.21672 | 592953 |
| 1776893280 | 0.2285 | 0.01562 | 7.34 | 0.2119 | 0.25 | 0.2119 | 999255 |
| 1776806940 | 0.21288 | -0.01212 | -5.39 | 0.24229 | 0.24229 | 0.211 | 268642 |
| 1776720540 | 0.225 | -0.0048 | -2.09 | 0.21 | 0.23846 | 0.21 | 254465 |
| 1776460800 | 0.2298 | 0.0133 | 6.14 | 0.2257 | 0.24174 | 0.22 | 723669 |
| 1776374940 | 0.2165 | 0.006555 | 3.12 | 0.21589 | 0.2194 | 0.21 | 518534 |
| 1776288360 | 0.209945 | 0.009945 | 4.97 | 0.2 | 0.21 | 0.1952 | 313941 |
| 1776202140 | 0.2 | 0.0073 | 3.79 | 0.19 | 0.2157 | 0.19 | 351166 |
| 1776115740 | 0.1927 | 0.00978 | 5.35 | 0.1762 | 0.2005 | 0.1762 | 460165 |
| 1775856000 | 0.18292 | 0.0089201 | 5.13 | 0.175 | 0.185 | 0.1702 | 867601 |
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.
