Premium
Hypercharge Networks Corporation (QB) (HCNWF)
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 | 0.00678 | 16.95 | 0.04 | 0.054 | 0.04 | 37237 | 0.04629626 | CS |
| 4 | 0.00248 | 5.59819413093 | 0.0443 | 0.054 | 0.035 | 32331 | 0.04352418 | CS |
| 12 | -0.00122 | -2.54166666667 | 0.048 | 0.0713 | 0.035 | 46790 | 0.04836239 | CS |
| 26 | -0.04322 | -48.0222222222 | 0.09 | 0.116 | 0.035 | 57106 | 0.06333003 | CS |
| 52 | -0.08322 | -64.0153846154 | 0.13 | 0.191 | 0.035 | 59769 | 0.08626731 | CS |
| 156 | -0.95322 | -95.322 | 1 | 4.503655 | 0.035 | 284863 | 1.26427781 | CS |
| 260 | -0.95322 | -95.322 | 1 | 4.503655 | 0.035 | 284863 | 1.26427781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.04678 | 0.00128 | 2.81 | 0.0457269 | 0.04678 | 0.0426 | 1405 |
| 1739917740 | 0.0455 | -0.00104 | -2.23 | 0.04 | 0.04755 | 0.04 | 27045 |
| 1739572020 | 0.04654 | 0.00084 | 1.84 | 0.04 | 0.054 | 0.04 | 110361 |
| 1739485320 | 0.0457 | 0.0020961 | 4.81 | 0.04 | 0.0466 | 0.04 | 10136 |
| 1739398920 | 0.0436039 | -0.001356 | -3.02 | 0.0417 | 0.046 | 0.0417 | 35761 |
| 1739312940 | 0.04496 | -0.00104 | -2.26 | 0.05 | 0.05 | 0.04 | 4136 |
| 1739226000 | 0.046 | 0.0045 | 10.84 | 0.05 | 0.05 | 0.045 | 32498 |
| 1738967160 | 0.0415 | -0.0035 | -7.78 | 0.05 | 0.05 | 0.0415 | 14020 |
| 1738880400 | 0.045 | 0.004 | 9.76 | 0.0444 | 0.0495 | 0.0438399 | 11715 |
| 1738794000 | 0.041 | 0.0021001 | 5.40 | 0.04 | 0.0463 | 0.04 | 17616 |
| 1738708080 | 0.0388999 | 0.0014999 | 4.01 | 0.04 | 0.0458 | 0.035 | 60689 |
| 1738621740 | 0.0374 | -0.01005 | -21.18 | 0.036 | 0.0453 | 0.036 | 85115 |
| 1738362000 | 0.04745 | 0.00745 | 18.63 | 0.039 | 0.04745 | 0.039 | 29224 |
| 1738276080 | 0.04 | -0.009 | -18.37 | 0.05 | 0.05 | 0.04 | 6504 |
| 1738189740 | 0.049 | 0.0062 | 14.49 | 0.049 | 0.049 | 0.0411 | 24152 |
| 1738103280 | 0.0428 | -0.002389 | -5.29 | 0.0443 | 0.054 | 0.0414 | 64166 |
| 1738016820 | 0.045189 | -0.000461 | -1.01 | 0.045752 | 0.047 | 0.0443 | 30694 |
| 1737757440 | 0.04565 | -0.00145 | -3.08 | 0.0462 | 0.047 | 0.0443 | 33627 |
| 1737671220 | 0.0471 | 0.0028 | 6.32 | 0.0443 | 0.0492 | 0.0443 | 15417 |
| 1737584640 | 0.0443 | -0.0025 | -5.34 | 0.054 | 0.054 | 0.0443 | 22555 |
| 1737498540 | 0.0468 | 0.0024 | 5.41 | 0.0446999 | 0.054 | 0.0443 | 60424 |
| 1737152880 | 0.0444 | -0.00235 | -5.03 | 0.05 | 0.05 | 0.0443 | 16692 |
| 1737066420 | 0.04675 | -0.0001 | -0.21 | 0.0443 | 0.049 | 0.0443 | 45706 |
| 1736979720 | 0.04685 | -0.00015 | -0.32 | 0.054 | 0.054 | 0.0468 | 10670 |
| 1736893380 | 0.047 | 0.0040001 | 9.30 | 0.0474 | 0.0505 | 0.0429999 | 46244 |
| 1736806800 | 0.0429999 | -0.00556 | -11.45 | 0.05016 | 0.05016 | 0.0429999 | 26793 |
| 1736547720 | 0.04856 | 0.00056 | 1.17 | 0.045 | 0.0492999 | 0.045 | 23405 |
| 1736375340 | 0.048 | -0.003935 | -7.58 | 0.054 | 0.054 | 0.048 | 16448 |
| 1736288940 | 0.051935 | 0.003935 | 8.20 | 0.048 | 0.051935 | 0.048 | 16883 |
| 1736202360 | 0.048 | -0.00313 | -6.12 | 0.049 | 0.06 | 0.048 | 77503 |
| 1735942980 | 0.05113 | -0.00387 | -7.04 | 0.06 | 0.06 | 0.049 | 121543 |
| 1735856700 | 0.055 | -0.00055 | -0.99 | 0.0467 | 0.06 | 0.0467 | 28276 |
| 1735683960 | 0.05555 | 0.00048 | 0.87 | 0.0544 | 0.05555 | 0.0467 | 43422 |
| 1735597740 | 0.05507 | 7.0E-5 | 0.13 | 0.0555 | 0.0577 | 0.0491 | 102013 |
| 1735338000 | 0.055 | -0.00649 | -10.55 | 0.061 | 0.0628399 | 0.04992 | 52801 |
| 1735252020 | 0.06149 | -0.00301 | -4.67 | 0.058 | 0.065 | 0.058 | 79216 |
| 1735078200 | 0.0645 | 0.0065 | 11.21 | 0.058 | 0.07 | 0.058 | 15333 |
| 1734992400 | 0.058 | -0.0005 | -0.85 | 0.059 | 0.0713 | 0.0543 | 85727 |
| 1734733200 | 0.0585 | 0.00876 | 17.61 | 0.0465 | 0.06975 | 0.0445 | 94779 |
| 1734646800 | 0.04974 | -0.00098 | -1.93 | 0.050486 | 0.0515 | 0.046 | 33617 |
| 1734560940 | 0.05072 | 0.00562 | 12.46 | 0.0429999 | 0.0509 | 0.0429999 | 45550 |
| 1734474360 | 0.0451 | -0.00125 | -2.70 | 0.0432 | 0.0485 | 0.04 | 25065 |
| 1734388140 | 0.04635 | 0.00425 | 10.10 | 0.053 | 0.053 | 0.0404399 | 72540 |
| 1734128940 | 0.0421 | 6.0E-5 | 0.14 | 0.037 | 0.0509999 | 0.037 | 78478 |
| 1734042480 | 0.04204 | -0.00048 | -1.13 | 0.04252 | 0.048 | 0.0388999 | 78477 |
| 1733955900 | 0.04252 | 0.00022 | 0.52 | 0.04 | 0.05 | 0.04 | 59883 |
| 1733869200 | 0.0423 | -0.0044 | -9.42 | 0.055 | 0.055 | 0.0422 | 61834 |
| 1733782800 | 0.0467 | -0.00434 | -8.50 | 0.041 | 0.05 | 0.041 | 89123 |
| 1733523600 | 0.05104 | 0.00169 | 3.42 | 0.055 | 0.055 | 0.041 | 55035 |
| 1733437500 | 0.04935 | 0.00315 | 6.82 | 0.052 | 0.0535 | 0.0459 | 58462 |
| 1733350980 | 0.0462 | -0.004 | -7.97 | 0.041 | 0.05388 | 0.041 | 47151 |
| 1733264700 | 0.0502 | 0.0002 | 0.40 | 0.0463 | 0.059 | 0.0442 | 142547 |
| 1733178180 | 0.05 | 0.00055 | 1.11 | 0.0564 | 0.0573 | 0.048 | 52669 |
| 1732918200 | 0.04945 | 0.00315 | 6.80 | 0.048 | 0.05 | 0.048 | 25501 |
| 1732746540 | 0.0463 | -0.0072 | -13.46 | 0.052 | 0.065 | 0.0456 | 65161 |
| 1732660140 | 0.0535 | 0.0035 | 7.00 | 0.0506 | 0.0611 | 0.04336 | 52756 |
| 1732573560 | 0.05 | 0.005 | 11.11 | 0.0411 | 0.0503 | 0.0411 | 49742 |
| 1732314000 | 0.045 | -0.00455 | -9.18 | 0.0536 | 0.0536 | 0.045 | 59995 |
| 1732227900 | 0.0495499 | -0.00085 | -1.69 | 0.056 | 0.056 | 0.04565 | 64388 |
| 1732141740 | 0.0504 | -0.00246 | -4.65 | 0.06 | 0.06 | 0.045 | 75819 |
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
