Premium
Energy Revenue America Inc (PK) (ERAO)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0059 | -14.3902439024 | 0.041 | 0.041 | 0.0351 | 28477 | 0.03934729 | CS |
| 4 | -0.0059 | -14.3902439024 | 0.041 | 0.0699 | 0.0351 | 21710 | 0.0418408 | CS |
| 12 | 0.0201 | 134 | 0.015 | 0.076 | 0.0072 | 67877 | 0.05984706 | CS |
| 26 | 0.0151 | 75.5 | 0.02 | 0.076 | 0.0072 | 54040 | 0.04731437 | CS |
| 52 | 0.0166 | 89.7297297297 | 0.0185 | 0.076 | 0.0057 | 46398 | 0.03725968 | CS |
| 156 | 0.035099 | 3509900 | 1.0E-6 | 0.08 | 1.0E-6 | 99786 | 0.01656455 | CS |
| 260 | 0.0341 | 3410 | 0.001 | 0.08 | 1.0E-6 | 153437 | 0.00820848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729113960 | 0.072 | 0.006 | 9.09 | 0.06075 | 0.072 | 0.06 | 207342 |
| 1729027680 | 0.066 | 0.0161 | 32.26 | 0.076 | 0.076 | 0.055 | 326547 |
| 1728941220 | 0.0499 | 0 | 0.00 | 0.0499 | 0.05 | 0.04 | 38610 |
| 1728681900 | 0.0499 | 0.0088 | 21.41 | 0.046 | 0.0499 | 0.046 | 82958 |
| 1728595560 | 0.0411 | 0.0062 | 17.77 | 0.035 | 0.0411 | 0.035 | 163742 |
| 1728508800 | 0.0349 | 0.0049 | 16.33 | 0.035 | 0.035 | 0.0349 | 70001 |
| 1728422580 | 0.03 | 0.0016 | 5.63 | 0.0284 | 0.03 | 0.0284 | 52921 |
| 1728336000 | 0.0284 | -0.0016 | -5.33 | 0.0284 | 0.0284 | 0.0284 | 1000 |
| 1728077220 | 0.03 | 0.0072 | 31.58 | 0.02 | 0.03 | 0.02 | 32250 |
| 1727990760 | 0.0228 | -0.0001 | -0.44 | 0.022 | 0.0228 | 0.022 | 4000 |
| 1727904180 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1727817780 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1727731380 | 0.0229 | 0.0039 | 20.53 | 0.019 | 0.0229 | 0.019 | 3000 |
| 1727472000 | 0.019 | 0.0118 | 163.89 | 0.0184 | 0.028 | 0.0184 | 12250 |
| 1727386200 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1727299740 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1727213340 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1727126940 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726867740 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726781340 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726694940 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726608540 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726522140 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726262940 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726176540 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1726090140 | 0.0072 | -0.0078 | -52.00 | 0.015 | 0.015 | 0.0072 | 47920 |
| 1726003620 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725917220 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725658020 | 0.015 | -0.004 | -21.05 | 0.025 | 0.025 | 0.015 | 105566 |
| 1725546600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725460200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 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
