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 | -0.00575 | -27.7108433735 | 0.02075 | 0.0235 | 0.0113 | 45795 | 0.01886962 | CS |
| 4 | -0.01405 | -48.3648881239 | 0.02905 | 0.0365 | 0.0113 | 30928 | 0.02249898 | CS |
| 12 | -0.0225 | -60 | 0.0375 | 0.0499 | 0.0113 | 36969 | 0.02698717 | CS |
| 26 | -0.076 | -83.5164835165 | 0.091 | 0.10115 | 0.0001 | 55190 | 0.0196746 | CS |
| 52 | -0.09 | -85.7142857143 | 0.105 | 0.13215 | 0.0001 | 37838 | 0.04880237 | CS |
| 156 | -1.485 | -99 | 1.5 | 1.7 | 0.0001 | 27871 | 0.28091065 | CS |
| 260 | -1.835 | -99.1891891892 | 1.85 | 4 | 0.0001 | 24152 | 0.7385708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.01575 | -0.00175 | -10.00 | 0.0175 | 0.0175 | 0.01575 | 51183 |
| 1733782800 | 0.0175 | -0.0026 | -12.94 | 0.017 | 0.0175 | 0.017 | 2000 |
| 1733523900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1733437500 | 0.0201 | -0.0034 | -14.47 | 0.0191 | 0.0201 | 0.018 | 129272 |
| 1733350980 | 0.0235 | 0.0035 | 17.50 | 0.02075 | 0.0235 | 0.02075 | 725 |
| 1733264700 | 0.02 | -0.0071 | -26.20 | 0.0271 | 0.02745 | 0.02 | 51404 |
| 1733178180 | 0.0271 | -0.0028 | -9.36 | 0.0299 | 0.0299 | 0.0271 | 26100 |
| 1732918200 | 0.0299 | 0.0028 | 10.33 | 0.0271 | 0.0299 | 0.0271 | 644 |
| 1732746540 | 0.0271 | -0.0007 | -2.52 | 0.0299 | 0.0299 | 0.0271 | 12200 |
| 1732659960 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1732573560 | 0.0278 | 0.0007 | 2.58 | 0.0285 | 0.0299 | 0.0278 | 416 |
| 1732314000 | 0.0271 | -0.001 | -3.56 | 0.03 | 0.03 | 0.027 | 122600 |
| 1732228140 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1732141740 | 0.0281 | -0.0084 | -23.01 | 0.0281 | 0.0281 | 0.0281 | 383 |
| 1732054860 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1731968460 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1731709260 | 0.0365 | 0.00745 | 25.65 | 0.0281 | 0.0365 | 0.0281 | 1369 |
| 1731623160 | 0.02905 | 0 | 0.00 | 0.02905 | 0.02905 | 0.02905 | 0 |
| 1731536760 | 0.02905 | -0.00095 | -3.17 | 0.02905 | 0.02905 | 0.02905 | 3770 |
| 1731450000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731363600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5069 |
| 1731104940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731018540 | 0.03 | 0.0019 | 6.76 | 0.03 | 0.03 | 0.03 | 1000 |
| 1730931600 | 0.0281 | -0.0218 | -43.69 | 0.0499 | 0.0499 | 0.0281 | 61110 |
| 1730845680 | 0.0499 | 0.0228 | 84.13 | 0.03238 | 0.0499 | 0.03238 | 3270 |
| 1730759160 | 0.0271 | -0.0079 | -22.57 | 0.03 | 0.0325 | 0.02705 | 181130 |
| 1730496180 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730409780 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 5250 |
| 1730323500 | 0.04 | 0.002 | 5.26 | 0.031 | 0.04 | 0.03 | 115295 |
| 1730237280 | 0.038 | -0.0019 | -4.76 | 0.036 | 0.038 | 0.036 | 48955 |
| 1730150880 | 0.0399 | 0.0109 | 37.59 | 0.026 | 0.0399 | 0.026 | 211179 |
| 1729891500 | 0.029 | 0.002 | 7.41 | 0.032 | 0.032 | 0.026 | 900 |
| 1729805160 | 0.027 | 0.002 | 8.00 | 0.032 | 0.032 | 0.027 | 332 |
| 1729718940 | 0.025 | -0.0109 | -30.36 | 0.025 | 0.0315 | 0.025 | 3450 |
| 1729632300 | 0.0359 | 0.0179 | 99.44 | 0.026 | 0.0359 | 0.026 | 3744 |
| 1729545600 | 0.018 | 0.0007 | 4.05 | 0.028 | 0.028 | 0.018 | 1900 |
| 1729286760 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1729200360 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1729113960 | 0.0173 | -0.0177 | -50.57 | 0.0173 | 0.0173 | 0.0173 | 100 |
| 1729027500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728941100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728681900 | 0.035 | 0.016 | 84.21 | 0.035 | 0.035 | 0.035 | 100 |
| 1728595560 | 0.019 | -0.0209 | -52.38 | 0.028 | 0.04 | 0.016 | 54333 |
| 1728508980 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1728422580 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 20000 |
| 1728336360 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1728077160 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1727990760 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 35000 |
| 1727904000 | 0.0399 | 0.0198 | 98.51 | 0.0291 | 0.04 | 0.0291 | 4220 |
| 1727818140 | 0.0201 | -0.0097 | -32.55 | 0.0201 | 0.0201 | 0.0201 | 100 |
| 1727731200 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1727472000 | 0.0298 | 0.00965 | 47.89 | 0.0295 | 0.0298 | 0.0295 | 3216 |
| 1727386200 | 0.02015 | 0 | 0.00 | 0.02015 | 0.02015 | 0.02015 | 0 |
| 1727299200 | 0.02015 | 0.00515 | 34.33 | 0.02015 | 0.02015 | 0.02015 | 200 |
| 1727212800 | 0.015 | 0.0024 | 19.05 | 0.02675 | 0.02675 | 0.015 | 31766 |
| 1727126940 | 0.0126 | -0.0084 | -40.00 | 0.021 | 0.021 | 0.01255 | 120000 |
| 1726867200 | 0.021 | -0.0021 | -9.09 | 0.021 | 0.021 | 0.021 | 193630 |
| 1726781220 | 0.0231 | 0.0071 | 44.38 | 0.023 | 0.04 | 0.023 | 32488 |
| 1726694460 | 0.016 | -0.024 | -60.00 | 0.0375 | 0.0375 | 0.016 | 12881 |
| 1726608120 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726521720 | 0.04 | 0.0025 | 6.67 | 0.04 | 0.04 | 0.04 | 63067 |
| 1726262940 | 0.0375 | -0.01 | -21.05 | 0.0375 | 0.0375 | 0.0375 | 750 |
| 1726176540 | 0.0475 | 0.0245 | 106.52 | 0.012 | 0.0475 | 0.012 | 951 |
| 1726090140 | 0.023 | 0.021 | 1,050.00 | 0.025 | 0.025 | 0.023 | 60000 |
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
