Premium
GHST World Inc (PK) (GHST)
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 | 0 | 0.063 | 0.063 | 0.063 | 100 | 0.063 | CS |
| 4 | -0.0144 | -18.6046511628 | 0.0774 | 0.11 | 0.0623 | 8255 | 0.06446029 | CS |
| 12 | 0.003 | 5 | 0.06 | 0.208 | 0.042 | 13876 | 0.078153 | CS |
| 26 | 0.0121 | 23.7721021611 | 0.0509 | 0.208 | 0.0244 | 10604 | 0.07285339 | CS |
| 52 | 0.027 | 75 | 0.036 | 0.208 | 0.0244 | 9524 | 0.06448417 | CS |
| 156 | -0.212 | -77.0909090909 | 0.275 | 0.29 | 0.0221 | 5543 | 0.07085348 | CS |
| 260 | 0.0616 | 4400 | 0.0014 | 0.3 | 0.0009 | 526813 | 0.00675322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943100 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1735856700 | 0.063 | 0.0007 | 1.12 | 0.063 | 0.063 | 0.063 | 100 |
| 1735684020 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1735597620 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1735338420 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1735252020 | 0.0623 | -0.0302 | -32.65 | 0.1 | 0.11 | 0.0623 | 52589 |
| 1735078800 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1734992400 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1734733200 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1734646800 | 0.0925 | -0.0075 | -7.50 | 0.07 | 0.0925 | 0.07 | 200 |
| 1734560940 | 0.1 | 0.03 | 42.86 | 0.0999 | 0.1 | 0.0999 | 1500 |
| 1734474360 | 0.07 | -0.001 | -1.41 | 0.07 | 0.07 | 0.07 | 1000 |
| 1734388140 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1734128940 | 0.0709999 | -0.029 | -29.00 | 0.08794 | 0.08794 | 0.0709999 | 1234 |
| 1734042000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733955600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733869200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733782800 | 0.1 | 0.03 | 42.86 | 0.0774 | 0.1 | 0.0709999 | 1160 |
| 1733523900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733437500 | 0.07 | -0.002975 | -4.08 | 0.07 | 0.07 | 0.07 | 155 |
| 1733351100 | 0.072975 | 0 | 0.00 | 0.072975 | 0.072975 | 0.072975 | 0 |
| 1733264700 | 0.072975 | -0.01805 | -19.83 | 0.072975 | 0.072975 | 0.072975 | 1000 |
| 1733178180 | 0.091025 | 0.001025 | 1.14 | 0.2 | 0.2 | 0.091025 | 443 |
| 1732918200 | 0.09 | -0.01 | -10.00 | 0.0621 | 0.09 | 0.0621 | 1650 |
| 1732746540 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 120 |
| 1732659960 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1732573560 | 0.105 | 0.0437 | 71.29 | 0.0979 | 0.105 | 0.093228 | 25459 |
| 1732314000 | 0.0613 | -0.0487 | -44.27 | 0.0856 | 0.0856 | 0.0613 | 1123 |
| 1732227900 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 1752 |
| 1732141740 | 0.12 | -0.0225 | -15.79 | 0.208 | 0.208 | 0.053 | 28428 |
| 1732054800 | 0.1424999 | 0.0199999 | 16.33 | 0.1225 | 0.15805 | 0.1225 | 20633 |
| 1731968640 | 0.1225 | 0.0554 | 82.56 | 0.12 | 0.1225 | 0.0505 | 9407 |
| 1731709260 | 0.0671 | 0.0171 | 34.20 | 0.097 | 0.097 | 0.0671 | 11440 |
| 1731623160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731536760 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20400 |
| 1731450480 | 0.05 | -0.03 | -37.50 | 0.04605 | 0.05 | 0.046 | 65199 |
| 1731363600 | 0.08 | -0.03 | -27.27 | 0.08 | 0.08 | 0.08 | 523 |
| 1731104400 | 0.11 | -0.04 | -26.67 | 0.11005 | 0.11005 | 0.11 | 2861 |
| 1731018540 | 0.15 | 0 | 0.00 | 0.042 | 0.15 | 0.042 | 12100 |
| 1730931600 | 0.15 | 0.0785001 | 109.79 | 0.1 | 0.15 | 0.1 | 7535 |
| 1730845680 | 0.0714999 | -0.01675 | -18.98 | 0.06 | 0.1 | 0.053 | 40841 |
| 1730759160 | 0.08825 | -0.01175 | -11.75 | 0.0429999 | 0.15 | 0.0429999 | 2400 |
| 1730496420 | 0.1 | 0.036 | 56.25 | 0.0709999 | 0.1 | 0.064 | 35378 |
| 1730409780 | 0.064 | 0.0173 | 37.04 | 0.0709999 | 0.0709999 | 0.0429999 | 4500 |
| 1730323500 | 0.0467 | -0.00925 | -16.53 | 0.0656 | 0.0656 | 0.0467 | 11000 |
| 1730237280 | 0.05595 | 0 | 0.00 | 0.05595 | 0.05595 | 0.05595 | 0 |
| 1730150880 | 0.05595 | -0.00505 | -8.28 | 0.053 | 0.05595 | 0.053 | 10250 |
| 1729891500 | 0.061 | -0.004 | -6.15 | 0.0656 | 0.0656 | 0.0593 | 12540 |
| 1729805160 | 0.065 | -0.0007 | -1.07 | 0.0595 | 0.0656 | 0.0559 | 112319 |
| 1729718400 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1729632000 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1729545600 | 0.0657 | 0.005275 | 8.73 | 0.0657 | 0.0657 | 0.0657 | 661 |
| 1729286760 | 0.060425 | 0 | 0.00 | 0.060425 | 0.060425 | 0.060425 | 0 |
| 1729200360 | 0.060425 | 0 | 0.00 | 0.060425 | 0.060425 | 0.060425 | 0 |
| 1729113960 | 0.060425 | 0.009225 | 18.02 | 0.060425 | 0.060425 | 0.060425 | 500 |
| 1729027500 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1728941100 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1728681900 | 0.0512 | -0.0068 | -11.72 | 0.06 | 0.06 | 0.0512 | 1120 |
| 1728595560 | 0.058 | 0.016 | 38.10 | 0.04875 | 0.058 | 0.0432 | 13600 |
| 1728508800 | 0.042 | -0.0259 | -38.14 | 0.06 | 0.0679 | 0.042 | 1200 |
| 1728422580 | 0.0679 | 0.0259 | 61.67 | 0.0679 | 0.0679 | 0.0679 | 500 |
| 1728311400 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 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
