Premium
GEMXX Corporation (PK) (GEMZ)
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 | 0.003 | 33.1491712707 | 0.00905 | 0.01205 | 0.008 | 29196 | 0.00823001 | CS |
| 4 | -0.00595 | -33.0555555556 | 0.018 | 0.018 | 0.008 | 15538 | 0.01112931 | CS |
| 12 | 0.00305 | 33.8888888889 | 0.009 | 0.018 | 0.007 | 15511 | 0.00948775 | CS |
| 26 | -0.00784 | -39.416792358 | 0.01989 | 0.027 | 0.006 | 10009 | 0.01025183 | CS |
| 52 | -0.017175 | -58.7681779299 | 0.029225 | 0.0315 | 0.0023 | 13458 | 0.01912858 | CS |
| 156 | -0.39795 | -97.0609756098 | 0.41 | 0.998 | 0.0023 | 50343 | 0.05644762 | CS |
| 260 | -2.10795 | -99.4316037736 | 2.12 | 3.5 | 0.0023 | 37987 | 0.0639595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 0.01205 | 0 | 0.00 | 0.01205 | 0.01205 | 0.01205 | 0 |
| 1745270400 | 0.01205 | 0.00405 | 50.63 | 0.01205 | 0.01205 | 0.01205 | 1000 |
| 1744925340 | 0.008 | -0.0005 | -5.88 | 0.008 | 0.008 | 0.008 | 54396 |
| 1744838940 | 0.0085 | -0.0085 | -50.00 | 0.00905 | 0.00905 | 0.008 | 32192 |
| 1744752540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1744666140 | 0.017 | -0.001 | -5.56 | 0.008 | 0.017 | 0.008 | 6800 |
| 1744406940 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1744320540 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1744234140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 102 |
| 1744147740 | 0.018 | 0.0075 | 71.43 | 0.018 | 0.018 | 0.018 | 9002 |
| 1744061220 | 0.0105 | -0.0025 | -19.23 | 0.0105 | 0.0105 | 0.0105 | 12900 |
| 1743802020 | 0.013 | -0.005 | -27.78 | 0.008 | 0.013 | 0.008 | 21650 |
| 1743715740 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1743629340 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1743542940 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1743456540 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1743197340 | 0.018 | 0 | 0.00 | 0.010915 | 0.018 | 0.010915 | 16833 |
| 1743110880 | 0.018 | 0.002725 | 17.84 | 0.018 | 0.018 | 0.018 | 500 |
| 1743024360 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1742937960 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1742851560 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1742592360 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1742505960 | 0.015275 | -0.002725 | -15.14 | 0.01255 | 0.015275 | 0.01255 | 7500 |
| 1742419800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1742333400 | 0.018 | 0.00763 | 73.58 | 0.013 | 0.018 | 0.013 | 650 |
| 1742250540 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741991340 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741904940 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741818540 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741732140 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741645740 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741386540 | 0.01037 | 0 | 0.00 | 0.01037 | 0.01037 | 0.01037 | 0 |
| 1741300140 | 0.01037 | 0.00337 | 48.14 | 0.01037 | 0.01037 | 0.01037 | 1000 |
| 1741213560 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1741127160 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1741040760 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 4000 |
| 1740781200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1740694800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1740608400 | 0.007 | -0.002 | -22.22 | 0.018 | 0.018 | 0.007 | 117793 |
| 1740522480 | 0.009 | -0.0027 | -23.08 | 0.018 | 0.018 | 0.009 | 1400 |
| 1740435600 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1740176400 | 0.0117 | 0.0037 | 46.25 | 0.0117 | 0.0117 | 0.0117 | 2001 |
| 1740090120 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1740003720 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739917320 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739571720 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739485320 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739398920 | 0.008 | -0.0025 | -23.81 | 0.008 | 0.008 | 0.008 | 100 |
| 1739312940 | 0.0105 | 0.0013 | 14.13 | 0.0105 | 0.0105 | 0.0105 | 300 |
| 1739226000 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1738966800 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1738880400 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1738794000 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1738707600 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1738621200 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1738362000 | 0.0092 | -0.001975 | -17.67 | 0.009 | 0.01 | 0.009 | 20100 |
| 1738243800 | 0.0111749 | 0 | 0.00 | 0.0111749 | 0.0111749 | 0.0111749 | 0 |
| 1738157400 | 0.0111749 | 0 | 0.00 | 0.0111749 | 0.0111749 | 0.0111749 | 0 |
| 1738071000 | 0.0111749 | 0 | 0.00 | 0.0111749 | 0.0111749 | 0.0111749 | 0 |
| 1737984600 | 0.0111749 | 0 | 0.00 | 0.0111749 | 0.0111749 | 0.0111749 | 0 |
| 1737725400 | 0.0111749 | 0 | 0.00 | 0.0111749 | 0.0111749 | 0.0111749 | 0 |
| 1737639000 | 0.0111749 | 0 | 0.00 | 0.0111749 | 0.0111749 | 0.0111749 | 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
