Premium
Helium One Global Ltd (QB) (HLOGF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.014 | 0.014 | 0.014 | 18199 | 0.014 | CS |
| 4 | 0.005 | 55.5555555556 | 0.009 | 0.0187 | 0.009 | 63995 | 0.01330661 | CS |
| 12 | -0.0001 | -0.709219858156 | 0.0141 | 0.0222 | 0.009 | 124117 | 0.01455133 | CS |
| 26 | 0.0018 | 14.7540983607 | 0.0122 | 0.0222 | 0.009 | 120489 | 0.01421924 | CS |
| 52 | -0.012 | -46.1538461538 | 0.026 | 0.0422 | 0.004 | 137561 | 0.01535583 | CS |
| 156 | -0.086 | -86 | 0.1 | 0.16 | 0.001 | 121550 | 0.02548761 | CS |
| 260 | -0.0913 | -86.7046533713 | 0.1053 | 1.65 | 0.001 | 134407 | 0.09886312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246880 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1741987680 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 14985 |
| 1741901340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 24000 |
| 1741814940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 15613 |
| 1741728000 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1741641600 | 0.014 | 0.0008 | 6.06 | 0.014 | 0.014 | 0.0135 | 217142 |
| 1741386000 | 0.0132 | 0.0012 | 10.00 | 0.0132 | 0.0132 | 0.0132 | 20000 |
| 1741300140 | 0.012 | -0.002 | -14.29 | 0.012 | 0.013 | 0.012 | 200000 |
| 1741213440 | 0.014 | 0.002 | 16.67 | 0.0132 | 0.014 | 0.0132 | 10900 |
| 1741126800 | 0.012 | -0.0035 | -22.58 | 0.0135 | 0.0152 | 0.01 | 169472 |
| 1741040760 | 0.0155 | 0.002 | 14.81 | 0.0155 | 0.0155 | 0.0155 | 80000 |
| 1740781740 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1740695340 | 0.0135 | -0.0045 | -25.00 | 0.0135 | 0.0135 | 0.0135 | 12000 |
| 1740608400 | 0.018 | -0.0007 | -3.74 | 0.0173 | 0.018 | 0.014 | 80000 |
| 1740522480 | 0.0187 | 0.0046 | 32.62 | 0.0187 | 0.0187 | 0.0187 | 113 |
| 1740435600 | 0.0141 | 0.0041 | 41.00 | 0.0141 | 0.0141 | 0.0141 | 1161 |
| 1740176400 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 1700 |
| 1740090540 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1740004140 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1739917740 | 0.011 | -0.0031 | -21.99 | 0.009 | 0.0115999 | 0.009 | 112834 |
| 1739571720 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1739485320 | 0.0141 | 0.0006 | 4.44 | 0.0141 | 0.0141 | 0.0141 | 10005 |
| 1739399340 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1739312940 | 0.0135 | 0 | 0.00 | 0.012 | 0.0135 | 0.012 | 100000 |
| 1739226000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 9000 |
| 1738967160 | 0.0135 | 0 | 0.00 | 0.012 | 0.0135 | 0.012 | 1356 |
| 1738880400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1738794000 | 0.0135 | 0.0022 | 19.47 | 0.0135 | 0.0135 | 0.0135 | 100000 |
| 1738708140 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1738621740 | 0.0113 | 0.0003 | 2.73 | 0.011 | 0.0113 | 0.011 | 235800 |
| 1738362000 | 0.011 | -0.002 | -15.38 | 0.016 | 0.016 | 0.011 | 12000 |
| 1738276140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738189740 | 0.013 | 0.002 | 18.18 | 0.012 | 0.013 | 0.012 | 101250 |
| 1738103280 | 0.011 | -0.002 | -15.38 | 0.011 | 0.011 | 0.011 | 20200 |
| 1738016820 | 0.013 | 0.002 | 18.18 | 0.013 | 0.013 | 0.013 | 20000 |
| 1737757440 | 0.011 | -0.002 | -15.38 | 0.011 | 0.011 | 0.011 | 20000 |
| 1737671220 | 0.013 | 0 | 0.00 | 0.0119 | 0.014 | 0.0119 | 326954 |
| 1737584640 | 0.013 | -0.002 | -13.33 | 0.013 | 0.013 | 0.013 | 20000 |
| 1737498540 | 0.015 | 0.004 | 36.36 | 0.015 | 0.015 | 0.015 | 4800 |
| 1737152880 | 0.011 | -0.0035 | -24.14 | 0.012 | 0.012 | 0.011 | 88000 |
| 1737066420 | 0.0145 | 0.003 | 26.09 | 0.0115 | 0.0145 | 0.0115 | 486956 |
| 1736979720 | 0.0115 | -0.0015 | -11.54 | 0.01 | 0.0115 | 0.01 | 50400 |
| 1736893320 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1736806920 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1736547720 | 0.013 | -0.007 | -35.00 | 0.0208999 | 0.0222 | 0.01 | 95602 |
| 1736375340 | 0.02 | 0.00495 | 32.89 | 0.015 | 0.02 | 0.015 | 651604 |
| 1736288940 | 0.01505 | 0.001 | 7.12 | 0.012 | 0.01505 | 0.012 | 345202 |
| 1736202300 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1735943100 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1735856700 | 0.01405 | -0.00055 | -3.77 | 0.0162 | 0.0182 | 0.01405 | 29972 |
| 1735684140 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1735597740 | 0.0146 | 0.0006 | 4.29 | 0.0146 | 0.0146 | 0.013 | 1103500 |
| 1735338000 | 0.014 | -0.0001 | -0.71 | 0.0124 | 0.014 | 0.0124 | 31750 |
| 1735252020 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.01 | 16300 |
| 1735078800 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1734992400 | 0.0141 | 0 | 0.00 | 0.0182 | 0.0182 | 0.009 | 484000 |
| 1734733200 | 0.0141 | 0 | 0.00 | 0.015 | 0.015 | 0.0141 | 33000 |
| 1734646800 | 0.0141 | 0.004 | 39.60 | 0.012 | 0.01492 | 0.01 | 225340 |
| 1734560940 | 0.0101 | -0.0019 | -15.83 | 0.014 | 0.016 | 0.0101 | 540000 |
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
![Logo de LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
