Premium
Hammer Fiber Optics Holdings Corporation (CE) (HMMR)
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 | 0.0025 | 12.5 | 0.02 | 0.18125 | 0.02 | 12950 | 0.02097812 | CS |
| 4 | -0.015 | -40 | 0.0375 | 0.18125 | 0.0106 | 19305 | 0.02475344 | CS |
| 12 | -0.3175 | -93.3823529412 | 0.34 | 0.4 | 0.0055 | 12881 | 0.17580917 | CS |
| 26 | 0.0217 | 2712.5 | 0.0008 | 0.5 | 0.0008 | 15973 | 0.27021392 | CS |
| 52 | -0.220605 | -90.7447399272 | 0.243105 | 0.5 | 0.0001 | 16206 | 0.26904555 | CS |
| 156 | -0.7875 | -97.2222222222 | 0.81 | 0.8349 | 0.0001 | 23388 | 0.37715054 | CS |
| 260 | -0.2975 | -92.96875 | 0.32 | 1.42 | 0.0001 | 32755 | 0.41425092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0225 | -0.01 | -30.77 | 0.0225 | 0.0225 | 0.0225 | 700 |
| 1735856760 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1735683960 | 0.0325 | 0.0125 | 62.50 | 0.0205 | 0.18125 | 0.0205 | 2900 |
| 1735597740 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 35250 |
| 1735338000 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 7104 |
| 1735251000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735078200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 39004 |
| 1734992400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734733200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734646800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 870 |
| 1734560940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734474540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734388140 | 0.02 | -0.0025 | -11.11 | 0.0106 | 0.02 | 0.0106 | 16000 |
| 1734128940 | 0.0225 | -0.0201 | -47.18 | 0.0275 | 0.028 | 0.0225 | 36221 |
| 1734042480 | 0.0426 | 0.0105001 | 32.71 | 0.0426 | 0.0426 | 0.0426 | 5003 |
| 1733955900 | 0.0320999 | 0.0066 | 25.88 | 0.0375 | 0.0375 | 0.0320999 | 50000 |
| 1733869500 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1733783100 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1733523900 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1733437500 | 0.0254999 | -0.01 | -28.17 | 0.0106 | 0.25775 | 0.0106 | 3000 |
| 1733351100 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1733264700 | 0.0354999 | 0.01 | 39.22 | 0.0354999 | 0.0354999 | 0.0354999 | 200 |
| 1733178180 | 0.0254999 | -0.0095 | -27.14 | 0.0254999 | 0.0254999 | 0.0254999 | 500 |
| 1732918800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732746000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732659600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732573200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732314000 | 0.035 | 0.0185 | 112.12 | 0.035 | 0.035 | 0.035 | 30000 |
| 1732227900 | 0.0165 | 0.001 | 6.45 | 0.0165 | 0.0165 | 0.0165 | 5000 |
| 1732141440 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1732055040 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731968640 | 0.0155 | 0.01 | 181.82 | 0.0105 | 0.0155 | 0.0105 | 746 |
| 1731709200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1731622800 | 0.0055 | -0.2945 | -98.17 | 0.0055 | 0.0055 | 0.0055 | 100 |
| 1731536760 | 0.3 | 0.05 | 20.00 | 0.4 | 0.4 | 0.25 | 24930 |
| 1731450480 | 0.25 | 0 | 0.00 | 0.22 | 0.25 | 0.2 | 10900 |
| 1731363600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731104400 | 0.25 | -0.05 | -16.67 | 0.25 | 0.25 | 0.25 | 11020 |
| 1731018540 | 0.3 | 0.05 | 20.00 | 0.22 | 0.3 | 0.22 | 18994 |
| 1730931600 | 0.25 | 0 | 0.00 | 0.25 | 0.38 | 0.2359 | 15031 |
| 1730845680 | 0.25 | -0.13 | -34.21 | 0.25 | 0.25 | 0.25 | 5601 |
| 1730759160 | 0.38 | 0.13 | 52.00 | 0.39 | 0.39 | 0.2201 | 36103 |
| 1730496420 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 600 |
| 1730409780 | 0.25 | -0.0997 | -28.51 | 0.25 | 0.25 | 0.249 | 9302 |
| 1730323500 | 0.3497 | 0.0497 | 16.57 | 0.26 | 0.3499 | 0.26 | 14408 |
| 1730237280 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.26 | 4257 |
| 1730150880 | 0.3 | 0.03 | 11.11 | 0.27 | 0.3 | 0.26 | 11185 |
| 1729891500 | 0.27 | -0.03 | -10.00 | 0.27 | 0.27 | 0.27 | 1536 |
| 1729805160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.26 | 9566 |
| 1729718940 | 0.3 | -0.05 | -14.29 | 0.3 | 0.3 | 0.3 | 11000 |
| 1729632300 | 0.35 | 0 | 0.00 | 0.3 | 0.35 | 0.3 | 11500 |
| 1729545600 | 0.35 | 0 | 0.00 | 0.32 | 0.35 | 0.32 | 800 |
| 1729286400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729200000 | 0.35 | 0.05 | 16.67 | 0.3 | 0.35 | 0.3 | 11461 |
| 1729113960 | 0.3 | -0.1 | -25.00 | 0.3 | 0.3 | 0.3 | 11340 |
| 1729027620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728941220 | 0.4 | 0.06 | 17.65 | 0.34 | 0.4 | 0.3 | 24468 |
| 1728681900 | 0.34 | -0.06 | -15.00 | 0.35 | 0.375 | 0.3 | 23539 |
| 1728595560 | 0.4 | 0.05 | 14.29 | 0.3 | 0.4 | 0.3 | 19891 |
| 1728508800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 25200 |
| 1728422580 | 0.35 | -0.05 | -12.50 | 0.35 | 0.4 | 0.3 | 53270 |
| 1728336000 | 0.4 | 0 | 0.00 | 0.3948999 | 0.4 | 0.3 | 30206 |
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
