Premium
Energy Revenue America Inc (PK) (ERAO)
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 | 0.0349 | 116.333333333 | 0.03 | 0.065 | 0.028 | 14964 | 0.05400053 | CS |
| 4 | 0.0101 | 18.4306569343 | 0.0548 | 0.065 | 0.0262 | 21464 | 0.04813831 | CS |
| 12 | -0.0021 | -3.13432835821 | 0.067 | 0.07 | 0.021 | 37039 | 0.05938471 | CS |
| 26 | 0.0562 | 645.977011494 | 0.0087 | 0.076 | 0.0072 | 52085 | 0.05037126 | CS |
| 52 | 0.05435 | 515.165876777 | 0.01055 | 0.076 | 0.0057 | 44308 | 0.03827322 | CS |
| 156 | 0.0639 | 6390 | 0.001 | 0.08 | 0.0009 | 96614 | 0.01704022 | CS |
| 260 | 0.06345 | 4375.86206897 | 0.00145 | 0.08 | 1.0E-6 | 150662 | 0.00837725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 0.0649 | 0.0369 | 131.79 | 0.04 | 0.0649 | 0.04 | 40000 |
| 1736979780 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1736893380 | 0.028 | -0.008 | -22.22 | 0.028 | 0.028 | 0.028 | 9700 |
| 1736806800 | 0.036 | 0.006 | 20.00 | 0.036 | 0.036 | 0.036 | 10000 |
| 1736547720 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 157 |
| 1736375340 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1736288940 | 0.031 | -0.021 | -40.38 | 0.031 | 0.031 | 0.031 | 20000 |
| 1736202000 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735942800 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735856400 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735683600 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735597200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735338000 | 0.052 | 0.021 | 67.74 | 0.052 | 0.052 | 0.052 | 87057 |
| 1735251000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735078200 | 0.031 | -0.0238 | -43.43 | 0.03 | 0.031 | 0.0262 | 21819 |
| 1734992400 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 4000 |
| 1734733200 | 0.0548 | -0.01 | -15.43 | 0.0548 | 0.0548 | 0.0548 | 447 |
| 1734647340 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1734560940 | 0.0648 | 0.0428 | 194.55 | 0.0453 | 0.0649 | 0.0453 | 26666 |
| 1734474360 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 2000 |
| 1734388140 | 0.021 | -0.009 | -30.00 | 0.021 | 0.021 | 0.021 | 7000 |
| 1734128700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734042300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733955900 | 0.03 | 0 | 0.00 | 0.03 | 0.037 | 0.03 | 15286 |
| 1733869500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733783100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733523900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733437500 | 0.03 | -0.0051 | -14.53 | 0.035 | 0.035 | 0.03 | 10000 |
| 1733350200 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1733263800 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1733177400 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1732918200 | 0.0351 | -0.0059 | -14.39 | 0.04 | 0.04 | 0.0351 | 23931 |
| 1732746540 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 56500 |
| 1732660140 | 0.041 | -0.0001 | -0.24 | 0.041 | 0.041 | 0.041 | 5000 |
| 1732573200 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1732314000 | 0.0411 | 0.0001 | 0.24 | 0.065 | 0.065 | 0.0411 | 55000 |
| 1732227900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 513 |
| 1732141260 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732054860 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731968460 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731709260 | 0.041 | -0.02 | -32.79 | 0.041 | 0.041 | 0.041 | 43250 |
| 1731623280 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731536880 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731450480 | 0.061 | -0.0089 | -12.73 | 0.061 | 0.061 | 0.061 | 549 |
| 1731363600 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1731104400 | 0.0699 | 0.0289 | 70.49 | 0.062 | 0.0699 | 0.062 | 10000 |
| 1731018480 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730932080 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730845680 | 0.041 | -0.027 | -39.71 | 0.041 | 0.041 | 0.041 | 650 |
| 1730755620 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1730496420 | 0.068 | -0.0014 | -2.02 | 0.068 | 0.068 | 0.068 | 10000 |
| 1730409780 | 0.0694 | -0.0005 | -0.72 | 0.0699 | 0.0699 | 0.06 | 109247 |
| 1730323500 | 0.0699 | -0.0001 | -0.14 | 0.07 | 0.07 | 0.0699 | 22000 |
| 1730237280 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.046 | 43202 |
| 1730150880 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 8000 |
| 1729891500 | 0.07 | 0.02 | 40.00 | 0.067 | 0.07 | 0.05 | 432156 |
| 1729805160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1729718940 | 0.05 | -0.0176 | -26.04 | 0.067 | 0.067 | 0.05 | 6319 |
| 1729632300 | 0.0675999 | -0.0024 | -3.43 | 0.06 | 0.07 | 0.05 | 161341 |
| 1729545600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 90000 |
| 1729286400 | 0.07 | -0.002 | -2.78 | 0.074 | 0.074 | 0.06205 | 240500 |
| 1729200000 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 10000 |
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
