Premium
Freeze Tag Inc (PK) (FRZT)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001025 | 12.6543209877 | 0.0081 | 0.009125 | 0.0076 | 5151 | 0.00905069 | CS |
| 4 | 0.002025 | 28.5211267606 | 0.0071 | 0.01 | 0.0071 | 41568 | 0.00901783 | CS |
| 12 | 0.001325 | 16.9871794872 | 0.0078 | 0.0134 | 0.00504 | 46887 | 0.00843606 | CS |
| 26 | 0.000125 | 1.38888888889 | 0.009 | 0.017 | 0.00504 | 34563 | 0.00966689 | CS |
| 52 | -0.010875 | -54.375 | 0.02 | 0.03 | 0.00504 | 41880 | 0.01165198 | CS |
| 156 | -0.005875 | -39.1666666667 | 0.015 | 0.08 | 0.00504 | 51518 | 0.01778834 | CS |
| 260 | -0.020775 | -69.4816053512 | 0.0299 | 0.08 | 0.00504 | 60561 | 0.0219418 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729804800 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729718400 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729632000 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729545600 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729286400 | 0.00925 | 0 | 0.00 | 0.00925 | 0.00925 | 0.00925 | 0 |
| 1729200000 | 0.00925 | 0.00025 | 2.78 | 0.00925 | 0.00925 | 0.00925 | 1000 |
| 1729113960 | 0.009 | -0.001 | -10.00 | 0.007 | 0.009 | 0.007 | 56200 |
| 1729027500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728941100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728681900 | 0.01 | 0.00272 | 37.36 | 0.00715 | 0.01 | 0.00715 | 28000 |
| 1728595200 | 0.00728 | 0 | 0.00 | 0.00728 | 0.00728 | 0.00728 | 0 |
| 1728508800 | 0.00728 | 0.000515 | 7.61 | 0.00728 | 0.00728 | 0.00728 | 5000 |
| 1728422400 | 0.006765 | 0 | 0.00 | 0.006765 | 0.006765 | 0.006765 | 0 |
| 1728336000 | 0.006765 | -0.001235 | -15.44 | 0.006765 | 0.006765 | 0.006765 | 10010 |
| 1728077160 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1727990760 | 0.008 | 0.00051 | 6.81 | 0.0067 | 0.008 | 0.0063 | 42500 |
| 1727904000 | 0.00749 | -1.0E-5 | -0.13 | 0.00715 | 0.008 | 0.00715 | 27965 |
| 1727817780 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1727731380 | 0.0075 | -0.0021 | -21.88 | 0.0077 | 0.0080249 | 0.00504 | 383500 |
| 1727472600 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1727386200 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1727299200 | 0.0095999 | 0.0018999 | 24.67 | 0.00839 | 0.0095999 | 0.00839 | 8872 |
| 1727213340 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1727126940 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 2907 |
| 1726867200 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 90000 |
| 1726780860 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1726694460 | 0.0078 | 0.0001 | 1.30 | 0.00848 | 0.00848 | 0.0078 | 36500 |
| 1726608540 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1726522140 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1726262940 | 0.0077 | -0.0001 | -1.28 | 0.0078 | 0.0078 | 0.0077 | 200000 |
| 1726176540 | 0.0078 | -0.0051 | -39.53 | 0.0078 | 0.0078 | 0.0078 | 131 |
| 1726089840 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1726003440 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725917040 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725657840 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725571440 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725485040 | 0.0129 | 0.0039 | 43.33 | 0.0129 | 0.0129 | 0.0129 | 1000 |
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
