Premium
Freeze Tag Inc (PK) (FRZT)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022 | -25 | 0.0088 | 0.00885 | 0.0066 | 10000 | 0.0088 | CS |
| 4 | -0.0001 | -1.49253731343 | 0.0067 | 0.009 | 0.0061 | 20411 | 0.00740824 | CS |
| 12 | -0.0004 | -5.71428571429 | 0.007 | 0.0134 | 0.0055 | 93504 | 0.00792644 | CS |
| 26 | -0.00745 | -53.024911032 | 0.01405 | 0.0169 | 0.00504 | 67486 | 0.00822865 | CS |
| 52 | -0.0147 | -69.014084507 | 0.0213 | 0.0299 | 0.00504 | 54832 | 0.00974414 | CS |
| 156 | -0.0139 | -67.8048780488 | 0.0205 | 0.08 | 0.00504 | 55442 | 0.01629515 | CS |
| 260 | -0.0105 | -61.4035087719 | 0.0171 | 0.08 | 0.00504 | 63605 | 0.02127871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.0066 | -0.0022 | -25.00 | 0.007 | 0.00885 | 0.0066 | 136800 |
| 1737066120 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1736979720 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1736893320 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1736806920 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1736547720 | 0.0088 | -0.0002 | -2.22 | 0.0088 | 0.0088 | 0.0088 | 10000 |
| 1736375340 | 0.009 | 0.00186 | 26.05 | 0.009 | 0.009 | 0.0061 | 14000 |
| 1736288940 | 0.00714 | 0 | 0.00 | 0.00714 | 0.00714 | 0.00714 | 0 |
| 1736202540 | 0.00714 | 0 | 0.00 | 0.00714 | 0.00714 | 0.00714 | 0 |
| 1735943340 | 0.00714 | 0 | 0.00 | 0.00714 | 0.00714 | 0.00714 | 0 |
| 1735856940 | 0.00714 | 0 | 0.00 | 0.00714 | 0.00714 | 0.00714 | 0 |
| 1735684140 | 0.00714 | 0 | 0.00 | 0.00714 | 0.00714 | 0.00714 | 0 |
| 1735597740 | 0.00714 | -0.00176 | -19.78 | 0.0078 | 0.0078 | 0.00714 | 51767 |
| 1735338420 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1735252020 | 0.0089 | 0.0023 | 34.85 | 0.0089 | 0.0089 | 0.0089 | 4895 |
| 1735078200 | 0.0066 | -0.0001 | -1.49 | 0.0066 | 0.0066 | 0.0066 | 105 |
| 1734992400 | 0.0067 | -0.00115 | -14.65 | 0.0067 | 0.0067 | 0.0067 | 41700 |
| 1734733560 | 0.00785 | 0 | 0.00 | 0.00785 | 0.00785 | 0.00785 | 0 |
| 1734647160 | 0.00785 | 0 | 0.00 | 0.00785 | 0.00785 | 0.00785 | 0 |
| 1734560760 | 0.00785 | 0 | 0.00 | 0.00785 | 0.00785 | 0.00785 | 0 |
| 1734474360 | 0.00785 | -0.00145 | -15.59 | 0.00785 | 0.00785 | 0.00785 | 50000 |
| 1734388140 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 7500 |
| 1734128880 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1734042480 | 0.0092999 | 0.0013499 | 16.98 | 0.0092999 | 0.0092999 | 0.0092999 | 500 |
| 1733955900 | 0.00795 | 0.0002 | 2.58 | 0.0085 | 0.0092999 | 0.00795 | 13500 |
| 1733869200 | 0.00775 | -0.00075 | -8.82 | 0.0085 | 0.0085 | 0.00775 | 90000 |
| 1733782800 | 0.0085 | 0.00134 | 18.72 | 0.0066 | 0.0085 | 0.0066 | 80750 |
| 1733523600 | 0.00716 | -0.00264 | -26.94 | 0.0062 | 0.0073 | 0.0062 | 15200 |
| 1733437500 | 0.0098 | 0.0023 | 30.67 | 0.0098 | 0.0098 | 0.0098 | 5000 |
| 1733350980 | 0.0075 | -0.001625 | -17.81 | 0.009125 | 0.009125 | 0.0055 | 1906193 |
| 1733264580 | 0.009125 | 0 | 0.00 | 0.009125 | 0.009125 | 0.009125 | 0 |
| 1733178180 | 0.009125 | 0.001525 | 20.07 | 0.009125 | 0.009125 | 0.009125 | 9800 |
| 1732918200 | 0.0076 | -0.0009 | -10.59 | 0.0081 | 0.0081 | 0.0076 | 502 |
| 1732746540 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1732660140 | 0.0085 | -0.0015 | -15.00 | 0.0072 | 0.0099 | 0.0071 | 61990 |
| 1732573500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732314300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732227900 | 0.01 | 0.0029 | 40.85 | 0.0072 | 0.01 | 0.0072 | 129866 |
| 1732141200 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1732054800 | 0.0071 | -0.001955 | -21.59 | 0.01 | 0.01 | 0.0071 | 40100 |
| 1731968760 | 0.009055 | 0 | 0.00 | 0.009055 | 0.009055 | 0.009055 | 0 |
| 1731709560 | 0.009055 | 0 | 0.00 | 0.009055 | 0.009055 | 0.009055 | 0 |
| 1731623160 | 0.009055 | 0 | 0.00 | 0.009055 | 0.009055 | 0.009055 | 0 |
| 1731536760 | 0.009055 | 0.000675 | 8.05 | 0.0099 | 0.0099 | 0.009055 | 15972 |
| 1731450000 | 0.00838 | 0 | 0.00 | 0.00838 | 0.00838 | 0.00838 | 0 |
| 1731363600 | 0.00838 | -0.00162 | -16.20 | 0.00838 | 0.00838 | 0.00838 | 6000 |
| 1731104400 | 0.01 | 0.0015 | 17.65 | 0.0082 | 0.01 | 0.0082 | 27500 |
| 1731018540 | 0.0085 | -0.0015 | -15.00 | 0.0071 | 0.0085 | 0.0071 | 82380 |
| 1730932080 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730845680 | 0.01 | -0.003 | -23.08 | 0.01 | 0.01 | 0.01 | 28400 |
| 1730759160 | 0.013 | -0.0003 | -2.26 | 0.01 | 0.013 | 0.01 | 6500 |
| 1730496180 | 0.0133 | 0 | 0.00 | 0.0133 | 0.0133 | 0.0133 | 0 |
| 1730409780 | 0.0133 | -0.0001 | -0.75 | 0.00985 | 0.0133 | 0.0071 | 54000 |
| 1730323500 | 0.0134 | 0.0044 | 48.89 | 0.0134 | 0.0134 | 0.0134 | 2000 |
| 1730237280 | 0.009 | 0.0004 | 4.65 | 0.0075 | 0.009 | 0.0075 | 16000 |
| 1730150700 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1729891500 | 0.0086 | -0.00065 | -7.03 | 0.007 | 0.0086 | 0.007 | 33000 |
| 1729780200 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729693800 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729607400 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729521000 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 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
