Premium
Freeze Tag Inc (PK) (FRZT)
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 | 0.0009 | 11.25 | 0.008 | 0.0089 | 0.0074 | 30000 | 0.0089 | CS |
| 4 | 0 | 0 | 0.0089 | 0.0089 | 0.0066 | 33224 | 0.00761995 | CS |
| 12 | 0.0008 | 9.87654320988 | 0.0081 | 0.0098 | 0.0055 | 108054 | 0.00755751 | CS |
| 26 | -0.0004 | -4.30107526882 | 0.0093 | 0.0134 | 0.00504 | 75281 | 0.00789719 | CS |
| 52 | -0.003 | -25.2100840336 | 0.0119 | 0.018 | 0.00504 | 50779 | 0.00893514 | CS |
| 156 | -0.0186 | -67.6363636364 | 0.0275 | 0.08 | 0.00504 | 55730 | 0.01587798 | CS |
| 260 | -0.0111 | -55.5 | 0.02 | 0.08 | 0.00504 | 63938 | 0.02121744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090420 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1740004020 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1739917620 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1739572020 | 0.0089 | 0.0015 | 20.27 | 0.008 | 0.0089 | 0.0074 | 30000 |
| 1739485320 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1739398920 | 0.0074 | 0.0007 | 10.45 | 0.0066 | 0.0074 | 0.0066 | 149450 |
| 1739312940 | 0.0067 | 0.0001 | 1.52 | 0.0067 | 0.0067 | 0.0067 | 20000 |
| 1739226000 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1738966800 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1738880400 | 0.0066 | -0.000905 | -12.06 | 0.0066 | 0.0066 | 0.0066 | 400 |
| 1738794480 | 0.007505 | 0 | 0.00 | 0.007505 | 0.007505 | 0.007505 | 0 |
| 1738708080 | 0.007505 | 3.5E-5 | 0.47 | 0.007505 | 0.007505 | 0.007505 | 40000 |
| 1738621200 | 0.00747 | 0 | 0.00 | 0.00747 | 0.00747 | 0.00747 | 0 |
| 1738362000 | 0.00747 | -0.00027 | -3.49 | 0.00747 | 0.00747 | 0.00747 | 10000 |
| 1738276080 | 0.00774 | 0 | 0.00 | 0.00774 | 0.00774 | 0.00774 | 0 |
| 1738189680 | 0.00774 | 0 | 0.00 | 0.00774 | 0.00774 | 0.00774 | 0 |
| 1738103280 | 0.00774 | -0.00116 | -13.03 | 0.0071 | 0.00774 | 0.0071 | 887 |
| 1738016820 | 0.0089 | 0.0009 | 11.25 | 0.0089 | 0.0089 | 0.0089 | 15053 |
| 1737757620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1737671220 | 0.008 | 0.0014 | 21.21 | 0.007 | 0.00885 | 0.0066 | 213459 |
| 1737584880 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1737498480 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 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 |
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
