Premium
Dogwood State Bank (QX) (DSBX)
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 | 0.2 | 1.41342756184 | 14.15 | 14.75 | 14.15 | 1765 | 14.47856127 | CS |
| 4 | -1.4 | -8.88888888889 | 15.75 | 15.76 | 14.15 | 6341 | 15.38548613 | CS |
| 12 | -0.846 | -5.56725454067 | 15.196 | 16.25 | 14.1 | 6836 | 15.2263631 | CS |
| 26 | 1.1 | 8.30188679245 | 13.25 | 16.25 | 12.75 | 7939 | 14.69549056 | CS |
| 52 | -2.15 | -13.0303030303 | 16.5 | 16.5 | 12.75 | 6579 | 14.45137096 | CS |
| 156 | -2.9 | -16.8115942029 | 17.25 | 19.5 | 12.75 | 4164 | 14.89045301 | CS |
| 260 | -0.65 | -4.33333333333 | 15 | 21.5 | 12.75 | 3867 | 14.90989937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 14.4 | -0.1 | -0.69 | 14.4 | 14.4 | 14.4 | 100 |
| 1741987680 | 14.5 | -0.13 | -0.85 | 14.55 | 14.75 | 14.5 | 5684 |
| 1741901340 | 14.625 | 0.32 | 2.27 | 14.5 | 14.6875 | 14.5 | 350 |
| 1741814880 | 14.3001 | 0 | 0.00 | 14.3001 | 14.3001 | 14.3001 | 0 |
| 1741728480 | 14.3001 | 0.15 | 1.06 | 14.15 | 14.55 | 14.15 | 926 |
| 1741641600 | 14.15 | -1.1 | -7.21 | 15.25 | 15.25 | 14.15 | 5934 |
| 1741386000 | 15.25 | -0.2 | -1.29 | 15.25 | 15.25 | 15.25 | 18564 |
| 1741299840 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1741213440 | 15.45 | -0.05 | -0.32 | 15.45 | 15.45 | 15.45 | 100 |
| 1741126800 | 15.5 | -0.01 | -0.06 | 15.5 | 15.5 | 15.45 | 17339 |
| 1741040760 | 15.51 | 0.01 | 0.06 | 15.65 | 15.65 | 15.5 | 3358 |
| 1740781260 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 879 |
| 1740695280 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1740608880 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1740522480 | 15.5 | -0.15 | -0.96 | 15.6 | 15.6 | 15.5 | 4849 |
| 1740435600 | 15.65 | -0.05 | -0.32 | 15.6 | 15.65 | 15.55 | 20143 |
| 1740176400 | 15.7 | -0.06 | -0.38 | 15.61 | 15.7 | 15.6 | 12310 |
| 1740090480 | 15.76 | 0.01 | 0.06 | 15.76 | 15.76 | 15.76 | 165 |
| 1740003960 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 3289 |
| 1739917740 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 7470 |
| 1739572020 | 15.75 | -0.1 | -0.63 | 15.8 | 15.8 | 15.75 | 9496 |
| 1739485320 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1739398920 | 15.85 | 0.1 | 0.63 | 15.85 | 15.85 | 15.85 | 200 |
| 1739312940 | 15.75 | -0.14 | -0.88 | 15.75 | 15.762 | 15.75 | 3759 |
| 1739226000 | 15.89 | -0.31 | -1.91 | 16 | 16 | 15.75 | 3057 |
| 1738967160 | 16.2 | 0.1 | 0.62 | 16.149999 | 16.25 | 16.1 | 2825 |
| 1738880400 | 16.1 | 0.05 | 0.31 | 16.05 | 16.1 | 15.9 | 27472 |
| 1738794000 | 16.05 | 0.45 | 2.88 | 15.6 | 16.1 | 15.6 | 14634 |
| 1738708080 | 15.6 | 0.38 | 2.50 | 15.4 | 15.6 | 15.4 | 34339 |
| 1738621740 | 15.22 | -0.03 | -0.20 | 15.2 | 15.4 | 15.2 | 8674 |
| 1738362000 | 15.25 | 0.44 | 2.97 | 14.94 | 15.25 | 14.94 | 5004 |
| 1738276080 | 14.81 | 0.06 | 0.41 | 14.81 | 14.81 | 14.81 | 671 |
| 1738189740 | 14.75 | 0.35 | 2.43 | 14.65 | 14.75 | 14.65 | 1280 |
| 1738103280 | 14.4 | -0.1 | -0.69 | 14.5 | 14.5 | 14.4 | 1063 |
| 1738016820 | 14.5 | 0.01 | 0.06 | 14.41 | 14.5 | 14.4 | 2245 |
| 1737757440 | 14.491 | 0.19 | 1.34 | 14.3825 | 14.5 | 14.3825 | 4679 |
| 1737671220 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 457 |
| 1737584940 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1737498540 | 14.3 | 0 | 0.00 | 14.26 | 14.3 | 14.25 | 5104 |
| 1737152880 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.25 | 30251 |
| 1737066420 | 14.3 | 0.05 | 0.35 | 14.5 | 14.5 | 14.3 | 634 |
| 1736979780 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1736893380 | 14.25 | 0.07 | 0.53 | 14.2 | 14.25 | 14.2 | 3867 |
| 1736806800 | 14.175 | -0.33 | -2.24 | 14.31 | 14.31 | 14.1 | 2125 |
| 1736548140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736375340 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736288940 | 14.5 | 0.28 | 1.93 | 14.5 | 14.5 | 14.5 | 100 |
| 1736202360 | 14.225 | 0.03 | 0.18 | 14.21 | 14.225 | 14.2 | 1900 |
| 1735943160 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1735856760 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1735683960 | 14.2 | -0.6 | -4.05 | 14.8 | 15.01 | 14.11 | 26975 |
| 1735597740 | 14.8 | 0 | 0.00 | 14.9533 | 14.9533 | 14.8 | 300 |
| 1735338000 | 14.8 | -0.4 | -2.61 | 15.05 | 15.05 | 14.8 | 1247 |
| 1735252020 | 15.196 | 0.14 | 0.90 | 15.196 | 15.196 | 15.196 | 150 |
| 1735078800 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1734992400 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1734733200 | 15.06 | -0.19 | -1.25 | 15.2 | 15.2 | 15.06 | 675 |
| 1734646800 | 15.25 | -0.15 | -0.97 | 15.4 | 15.4 | 15.16 | 28733 |
| 1734560940 | 15.4 | 0.08 | 0.52 | 15.37 | 15.4 | 15.37 | 276 |
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
