Premium
HealthLynked Corporation (QB) (HLYK)
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 | 0.0395 | 192.682926829 | 0.0205 | 0.079 | 0.0205 | 557793 | 0.04800117 | CS |
| 4 | 0.0361 | 151.046025105 | 0.0239 | 0.079 | 0.0113 | 451550 | 0.02773819 | CS |
| 12 | 0.0327 | 119.78021978 | 0.0273 | 0.079 | 0.0113 | 292411 | 0.02837074 | CS |
| 26 | -0.0115 | -16.0839160839 | 0.0715 | 0.089 | 0.0031 | 188278 | 0.03474559 | CS |
| 52 | -0.0169 | -21.9765929779 | 0.0769 | 0.0981 | 0.0031 | 140278 | 0.04499706 | CS |
| 156 | -0.2 | -76.9230769231 | 0.26 | 0.26 | 0.0031 | 175765 | 0.09200496 | CS |
| 260 | -0.07 | -53.8461538462 | 0.13 | 1.25 | 0.0031 | 271210 | 0.24254496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.06 | -0.0022 | -3.54 | 0.079 | 0.079 | 0.053 | 714457 |
| 1737671220 | 0.0622 | 0.0097 | 18.48 | 0.055 | 0.07 | 0.052 | 651182 |
| 1737584640 | 0.0525 | 0.0184 | 53.96 | 0.03655 | 0.055 | 0.0275 | 698323 |
| 1737498540 | 0.0341 | 0.0091 | 36.40 | 0.0229 | 0.0381 | 0.0229 | 867216 |
| 1737152880 | 0.025 | -0.0002 | -0.79 | 0.0205 | 0.025 | 0.0205 | 14449 |
| 1737066420 | 0.0252 | -0.0002 | -0.79 | 0.0205 | 0.0254 | 0.0205 | 9861 |
| 1736979720 | 0.0254 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.023 | 930 |
| 1736893380 | 0.0254 | 0.0069 | 37.30 | 0.0223 | 0.0254 | 0.021 | 75350 |
| 1736806800 | 0.0185 | 0.003 | 19.35 | 0.0258 | 0.0258 | 0.0185 | 78666 |
| 1736547720 | 0.0155 | -0.0102 | -39.69 | 0.02425 | 0.025825 | 0.015495 | 1004940 |
| 1736375340 | 0.0257 | 0.00715 | 38.54 | 0.01855 | 0.0259 | 0.01855 | 1082675 |
| 1736288940 | 0.01855 | 0.0015 | 8.80 | 0.0151 | 0.019 | 0.0151 | 204764 |
| 1736202360 | 0.01705 | -0.001915 | -10.10 | 0.018525 | 0.01875 | 0.01705 | 109884 |
| 1735942980 | 0.018965 | 0.000965 | 5.36 | 0.018 | 0.019 | 0.017 | 368207 |
| 1735856700 | 0.018 | -0.00335 | -15.69 | 0.0234 | 0.0234 | 0.0113 | 2098229 |
| 1735683960 | 0.02135 | -0.00035 | -1.61 | 0.0216 | 0.023 | 0.0194 | 97440 |
| 1735597740 | 0.0217 | 0.002 | 10.15 | 0.0199 | 0.02361 | 0.0199 | 46393 |
| 1735338000 | 0.0197 | -0.00315 | -13.79 | 0.0239 | 0.0239 | 0.019 | 267839 |
| 1735252020 | 0.02285 | -0.0004 | -1.72 | 0.0252 | 0.0252 | 0.0214 | 103754 |
| 1735078200 | 0.02325 | 0.0008 | 3.56 | 0.024 | 0.0251 | 0.0197 | 337789 |
| 1734992400 | 0.02245 | 0.0004 | 1.81 | 0.0211 | 0.024 | 0.016 | 458152 |
| 1734733200 | 0.02205 | -0.0031 | -12.33 | 0.0251 | 0.0252 | 0.02205 | 204148 |
| 1734646800 | 0.02515 | 5.0E-5 | 0.20 | 0.0251 | 0.02515 | 0.0251 | 83913 |
| 1734560940 | 0.0251 | -0.0005 | -1.95 | 0.0256 | 0.0275 | 0.0251 | 96756 |
| 1734474360 | 0.0256 | 0 | 0.00 | 0.02745 | 0.02745 | 0.02512 | 218515 |
| 1734388140 | 0.0256 | -0.0037 | -12.63 | 0.0293 | 0.0295 | 0.0252 | 604574 |
| 1734128940 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0295 | 0.0293 | 134491 |
| 1734042480 | 0.0293 | -0.000165 | -0.56 | 0.0318 | 0.0318 | 0.0285 | 39000 |
| 1733955900 | 0.029465 | -3.5E-5 | -0.12 | 0.02825 | 0.03005 | 0.02825 | 169670 |
| 1733869200 | 0.0295 | -0.00041 | -1.37 | 0.02858 | 0.03 | 0.02825 | 182190 |
| 1733782800 | 0.02991 | -9.0E-5 | -0.30 | 0.0335 | 0.0335 | 0.029 | 99502 |
| 1733523600 | 0.03 | 0.00105 | 3.63 | 0.0299 | 0.031 | 0.028 | 154043 |
| 1733437500 | 0.02895 | -0.00105 | -3.50 | 0.028 | 0.03 | 0.028 | 80702 |
| 1733350980 | 0.03 | -0.002775 | -8.47 | 0.038 | 0.0388999 | 0.0278 | 494797 |
| 1733264700 | 0.032775 | -0.001275 | -3.74 | 0.03875 | 0.03875 | 0.032775 | 116100 |
| 1733178180 | 0.0340499 | -0.00165 | -4.62 | 0.0376 | 0.0376 | 0.0340499 | 6428 |
| 1732918200 | 0.0357 | 0.0082 | 29.82 | 0.028 | 0.03742 | 0.02775 | 260744 |
| 1732746540 | 0.0275 | 0.00018 | 0.66 | 0.02745 | 0.028 | 0.02745 | 150196 |
| 1732660140 | 0.02732 | -0.00268 | -8.93 | 0.03 | 0.03 | 0.02732 | 164958 |
| 1732573560 | 0.03 | 0.001305 | 4.55 | 0.03 | 0.03 | 0.0286 | 122793 |
| 1732314000 | 0.028695 | -0.003705 | -11.44 | 0.0325 | 0.0325 | 0.028695 | 40826 |
| 1732227900 | 0.0324 | -0.0026 | -7.43 | 0.03325 | 0.0370749 | 0.024 | 149476 |
| 1732141740 | 0.035 | 0.0069 | 24.56 | 0.0286 | 0.035 | 0.0276 | 150025 |
| 1732054800 | 0.0281 | -0.0019 | -6.33 | 0.03 | 0.03 | 0.0277 | 120200 |
| 1731968640 | 0.03 | -0.0079 | -20.84 | 0.03025 | 0.0304 | 0.0278 | 72827 |
| 1731709260 | 0.0379 | 0.0079 | 26.33 | 0.0283 | 0.0379 | 0.0262 | 521103 |
| 1731622800 | 0.03 | 0.001 | 3.45 | 0.029 | 0.038 | 0.029 | 280754 |
| 1731536760 | 0.029 | 0.00145 | 5.26 | 0.025 | 0.039 | 0.025 | 1384540 |
| 1731450480 | 0.02755 | -0.00145 | -5.00 | 0.0253 | 0.0289 | 0.0253 | 131244 |
| 1731363600 | 0.029 | 0.000275 | 0.96 | 0.0287 | 0.0388999 | 0.0271 | 503753 |
| 1731104400 | 0.028725 | -0.006675 | -18.86 | 0.032 | 0.0356 | 0.0252 | 188160 |
| 1731018540 | 0.0354 | -0.0005 | -1.39 | 0.0357149 | 0.0357149 | 0.0301 | 32200 |
| 1730931600 | 0.0359 | 0.0059 | 19.67 | 0.0325 | 0.0378 | 0.0320999 | 126957 |
| 1730845680 | 0.03 | -0.0025 | -7.69 | 0.0325 | 0.0325 | 0.0253 | 46246 |
| 1730759160 | 0.0325 | 0 | 0.00 | 0.0273 | 0.0325 | 0.0273 | 82310 |
| 1730496180 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730409780 | 0.0325 | 0.0015 | 4.84 | 0.0272 | 0.0325 | 0.0245 | 357416 |
| 1730323500 | 0.031 | -5.0E-5 | -0.16 | 0.031 | 0.0317 | 0.0261 | 170803 |
| 1730237280 | 0.03105 | -0.00235 | -7.04 | 0.0319 | 0.0319 | 0.03105 | 82861 |
| 1730150880 | 0.0334 | -0.0021 | -5.92 | 0.0354999 | 0.0354999 | 0.0317 | 91190 |
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
