Premium
Emergent Health Corp (PK) (EMGE)
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 | 0 | 0.0009 | 0.0011 | 0.00085 | 1323676 | 0.000875 | CS |
| 4 | 0.0001 | 12.5 | 0.0008 | 0.0011 | 0.0007 | 565118 | 0.00085613 | CS |
| 12 | 0.0001 | 12.5 | 0.0008 | 0.0011 | 0.0007 | 390514 | 0.00088603 | CS |
| 26 | -0.0001 | -10 | 0.001 | 0.0013 | 0.0007 | 481986 | 0.00096696 | CS |
| 52 | -0.0017 | -65.3846153846 | 0.0026 | 0.0038 | 0.0007 | 964770 | 0.00181985 | CS |
| 156 | -0.0072 | -88.8888888889 | 0.0081 | 0.0426 | 0.0005 | 3418277 | 0.01044035 | CS |
| 260 | -0.0591 | -98.5 | 0.06 | 0.22 | 0.0005 | 2652511 | 0.01050517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0009 | 5.0E-5 | 5.88 | 0.001 | 0.001 | 0.0009 | 940100 |
| 1745270400 | 0.00085 | -0.00015 | -15.00 | 0.0009 | 0.0009 | 0.00085 | 1990000 |
| 1744925340 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1744838940 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 2200 |
| 1744752360 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0011 | 0.0009 | 1978828 |
| 1744666140 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 9050 |
| 1744406940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1744320540 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1744234140 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0009 | 500000 |
| 1744147740 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 6200 |
| 1744061220 | 0.0009 | -0.0001 | -10.00 | 0.0008 | 0.0009 | 0.0008 | 43110 |
| 1743802020 | 0.001 | 0.0003 | 42.86 | 0.0008 | 0.001 | 0.0008 | 520000 |
| 1743715440 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 1060000 |
| 1743629040 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1743542640 | 0.0008 | 0.0001 | 14.29 | 0.0009 | 0.0009 | 0.0008 | 95000 |
| 1743456180 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0008 | 0.0007 | 11913 |
| 1743197160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1743110760 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1743024360 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1742937960 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1742851560 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1742592360 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1742505960 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 8000 |
| 1742419800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1742333400 | 0.001 | 0.0002 | 25.00 | 0.0008 | 0.001 | 0.0008 | 542393 |
| 1742246400 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 20110 |
| 1741987740 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1741901340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1741814940 | 0.0009 | 5.0E-5 | 5.88 | 0.00085 | 0.0009 | 0.00085 | 400 |
| 1741728480 | 0.00085 | 5.0E-5 | 6.25 | 0.00085 | 0.00085 | 0.00085 | 20000 |
| 1741645740 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741386540 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741300140 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 737355 |
| 1741213560 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1741127160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1741040760 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0009 | 50000 |
| 1740781680 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1740695280 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1740608880 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1740522480 | 0.0008 | -0.0002 | -20.00 | 0.00105 | 0.0011 | 0.0008 | 596860 |
| 1740435600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 6001 |
| 1740176760 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1740090360 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1740003960 | 0.001 | -5.0E-5 | -4.76 | 0.001 | 0.001 | 0.001 | 30000 |
| 1739917740 | 0.00105 | 0.00025 | 31.25 | 0.001 | 0.0011 | 0.001 | 1035000 |
| 1739572020 | 0.0008 | -0.0003 | -27.27 | 0.0009 | 0.0009 | 0.0008 | 675000 |
| 1739485320 | 0.0011 | 0.0003 | 37.50 | 0.0007 | 0.0011 | 0.0007 | 1146100 |
| 1739398920 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 506100 |
| 1739312940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 5000 |
| 1739226000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1738966800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1738880400 | 0.0008 | -5.0E-5 | -5.88 | 0.00089 | 0.0009 | 0.0008 | 7100 |
| 1738794480 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1738708080 | 0.00085 | 5.0E-5 | 6.25 | 0.00085 | 0.00085 | 0.00085 | 20000 |
| 1738621740 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 278095 |
| 1738362000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 471400 |
| 1738276080 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 220 |
| 1738189680 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1738103280 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 125000 |
| 1738016820 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 20002 |
| 1737757440 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1737671040 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 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
