Premium
Emmaus Life Sciences Inc (QB) (EMMA)
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 | -0.00512 | -17.6551724138 | 0.029 | 0.031 | 0.0221 | 25846 | 0.02793492 | CS |
| 4 | -0.02312 | -49.1914893617 | 0.047 | 0.047 | 0.01 | 58967 | 0.01911191 | CS |
| 12 | 0.01488 | 165.333333333 | 0.009 | 0.047 | 0.006 | 59274 | 0.02065455 | CS |
| 26 | -0.01362 | -36.32 | 0.0375 | 0.0499 | 0.0039 | 51790 | 0.02126068 | CS |
| 52 | -0.080448 | -77.1106510237 | 0.104328 | 0.129 | 0.0001 | 46114 | 0.02172153 | CS |
| 156 | -1.32612 | -98.2311111111 | 1.35 | 1.43 | 0.0001 | 32218 | 0.17524359 | CS |
| 260 | -1.61612 | -98.543902439 | 1.64 | 4 | 0.0001 | 25696 | 0.5925401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.02844 | 0.001 | 3.64 | 0.031 | 0.031 | 0.0221 | 10671 |
| 1741987680 | 0.02744 | -0.00056 | -2.00 | 0.03 | 0.031 | 0.02655 | 20578 |
| 1741901340 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.026 | 72035 |
| 1741814940 | 0.029 | 0.0078 | 36.79 | 0.029 | 0.029 | 0.029 | 100 |
| 1741731600 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1741645200 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1741386000 | 0.0212 | 0.00405 | 23.62 | 0.0175 | 0.0212 | 0.0175 | 100030 |
| 1741299840 | 0.01715 | 0 | 0.00 | 0.01715 | 0.01715 | 0.01715 | 0 |
| 1741213440 | 0.01715 | -0.00035 | -2.00 | 0.01715 | 0.01715 | 0.01715 | 10000 |
| 1741126800 | 0.0175 | 0 | 0.00 | 0.017375 | 0.0175 | 0.017375 | 2000 |
| 1741040760 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.01675 | 14425 |
| 1740781260 | 0.0175 | 0.00105 | 6.38 | 0.0175 | 0.0175 | 0.015 | 37484 |
| 1740695340 | 0.01645 | 0.00345 | 26.54 | 0.014 | 0.01645 | 0.014 | 5225 |
| 1740608400 | 0.013 | -0.0153 | -54.06 | 0.01 | 0.02 | 0.01 | 498093 |
| 1740522000 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1740435600 | 0.0283 | -0.0122 | -30.12 | 0.036 | 0.036 | 0.0283 | 60100 |
| 1740176400 | 0.0405 | 0.0045 | 12.50 | 0.0405 | 0.0405 | 0.0405 | 100 |
| 1740090360 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1740003960 | 0.036 | -0.011 | -23.40 | 0.036 | 0.036 | 0.036 | 668 |
| 1739917740 | 0.047 | 0.0023001 | 5.15 | 0.047 | 0.047 | 0.036 | 53000 |
| 1739572020 | 0.0446999 | 0.0046999 | 11.75 | 0.04 | 0.0446999 | 0.04 | 52000 |
| 1739485320 | 0.04 | 0.007 | 21.21 | 0.039 | 0.0446999 | 0.039 | 169796 |
| 1739398920 | 0.033 | -0.00135 | -3.93 | 0.033 | 0.033 | 0.033 | 151 |
| 1739312940 | 0.03435 | 0.00465 | 15.66 | 0.032025 | 0.03435 | 0.03 | 9801 |
| 1739226000 | 0.0297 | -0.0003 | -1.00 | 0.0297 | 0.0297 | 0.0297 | 200 |
| 1738966800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738880400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738794000 | 0.03 | -0.006 | -16.67 | 0.03 | 0.03 | 0.03 | 30000 |
| 1738708080 | 0.036 | 0.0071 | 24.57 | 0.0281 | 0.036 | 0.0281 | 141392 |
| 1738621740 | 0.0289 | 0.0126001 | 77.30 | 0.016 | 0.0289 | 0.016 | 260251 |
| 1738362480 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1738276080 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 10000 |
| 1738189740 | 0.0162999 | 0.0010749 | 7.06 | 0.014 | 0.0162999 | 0.014 | 70052 |
| 1738103280 | 0.015225 | 0.00215 | 16.44 | 0.01501 | 0.015225 | 0.01501 | 8300 |
| 1738016820 | 0.013075 | -0.000925 | -6.61 | 0.013075 | 0.013075 | 0.013075 | 318 |
| 1737757440 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1737671040 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1737584640 | 0.014 | 0.0054 | 62.79 | 0.0127499 | 0.014 | 0.0127499 | 11880 |
| 1737498480 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1737152880 | 0.0086 | -0.0054 | -38.57 | 0.01265 | 0.01265 | 0.0086 | 6624 |
| 1737066420 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 5000 |
| 1736979720 | 0.014 | 0.0054 | 62.79 | 0.0086 | 0.014 | 0.0086 | 6818 |
| 1736893380 | 0.0086 | -0.0054 | -38.57 | 0.0086 | 0.0086 | 0.0086 | 166 |
| 1736807340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736548140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736375340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736288940 | 0.014 | 0.0041 | 41.41 | 0.0122 | 0.014 | 0.00995 | 11420 |
| 1736202180 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1735942980 | 0.0099 | 0.0014 | 16.47 | 0.0085 | 0.0099 | 0.008 | 95800 |
| 1735856760 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1735683960 | 0.0085 | -0.001 | -10.53 | 0.0071 | 0.0085 | 0.0071 | 50765 |
| 1735597740 | 0.0095 | 0.0006 | 6.74 | 0.009 | 0.0095 | 0.0071 | 225622 |
| 1735338000 | 0.0089 | -0.0006 | -6.32 | 0.0089 | 0.0089 | 0.0089 | 350 |
| 1735252020 | 0.0095 | 0.0015 | 18.75 | 0.009 | 0.0095 | 0.006 | 181016 |
| 1735078200 | 0.008 | -0.00595 | -42.65 | 0.009 | 0.01 | 0.008 | 79469 |
| 1734992400 | 0.01395 | 0.0023501 | 20.26 | 0.008 | 0.01395 | 0.008 | 30951 |
| 1734733200 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
| 1734646800 | 0.0115999 | 0.0035999 | 45.00 | 0.01 | 0.0115999 | 0.01 | 3100 |
| 1734560940 | 0.008 | -0.00495 | -38.22 | 0.007 | 0.008 | 0.007 | 610 |
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
