Premium
Hemostemix Inc (PK) (HMTXF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.00907 | -16.2370211242 | 0.05586 | 0.064 | 0.0438 | 13171 | 0.04979165 | CS |
| 12 | -0.01321 | -22.0166666667 | 0.06 | 0.078 | 0.0323 | 25951 | 0.048348 | CS |
| 26 | 0.00779 | 19.9743589744 | 0.039 | 0.079 | 0.024 | 22471 | 0.05200838 | CS |
| 52 | -0.01261 | -21.228956229 | 0.0594 | 0.079 | 0.024 | 17932 | 0.05012854 | CS |
| 156 | -0.05851 | -55.5650522317 | 0.1053 | 0.3279 | 0.024 | 21027 | 0.13571115 | CS |
| 260 | 0.04189 | 854.897959184 | 0.0049 | 0.4372 | 0.0049 | 34230 | 0.08225982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338360 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1735251960 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1735079160 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734992760 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734733560 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734647160 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734560760 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734474360 | 0.04679 | -0.00011 | -0.23 | 0.04641 | 0.04679 | 0.04641 | 10078 |
| 1734388140 | 0.0469 | 0.0031 | 7.08 | 0.0497999 | 0.05 | 0.0469 | 11930 |
| 1734128700 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1734042300 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1733955900 | 0.0438 | -0.0147 | -25.13 | 0.05 | 0.05 | 0.0438 | 32090 |
| 1733869200 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1733782800 | 0.0585 | -0.0055 | -8.59 | 0.0585 | 0.0585 | 0.0585 | 10000 |
| 1733523600 | 0.064 | 0.0118 | 22.61 | 0.064 | 0.064 | 0.064 | 3000 |
| 1733437500 | 0.0522 | -0.0027 | -4.92 | 0.0522 | 0.0522 | 0.0522 | 340 |
| 1733350980 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1733264580 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1733178180 | 0.0549 | -0.0011 | -1.96 | 0.05586 | 0.056 | 0.0549 | 24762 |
| 1732919160 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732746360 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732659960 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732573560 | 0.056 | -0.0005 | -0.88 | 0.056 | 0.056 | 0.056 | 10070 |
| 1732314000 | 0.0565 | 0.0016 | 2.91 | 0.0565 | 0.0565 | 0.0565 | 450 |
| 1732227600 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1732141200 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1732054800 | 0.0549 | -0.0176 | -24.28 | 0.0549 | 0.0549 | 0.0549 | 3000 |
| 1731968760 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1731709560 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1731623160 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1731536760 | 0.0725 | 0.0032 | 4.62 | 0.06165 | 0.0725 | 0.06165 | 7000 |
| 1731450000 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1731363600 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1731104400 | 0.0693 | -0.0027 | -3.75 | 0.0671 | 0.0693 | 0.0671 | 3001 |
| 1731018540 | 0.072 | 0.00295 | 4.27 | 0.072 | 0.072 | 0.072 | 9486 |
| 1730931960 | 0.06905 | 0 | 0.00 | 0.06905 | 0.06905 | 0.06905 | 0 |
| 1730845560 | 0.06905 | 0 | 0.00 | 0.06905 | 0.06905 | 0.06905 | 0 |
| 1730759160 | 0.06905 | -0.00315 | -4.36 | 0.06905 | 0.06905 | 0.06905 | 14000 |
| 1730496480 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730410080 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730323680 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730237280 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730150880 | 0.0722 | 0.0019 | 2.70 | 0.0323 | 0.0722 | 0.0323 | 18058 |
| 1729891500 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1729805100 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1729718700 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1729632300 | 0.0703 | 0.002 | 2.93 | 0.078 | 0.078 | 0.0703 | 4000 |
| 1729545600 | 0.0683 | 0 | 0.00 | 0.0683 | 0.0683 | 0.0683 | 0 |
| 1729286400 | 0.0683 | 0.0252 | 58.47 | 0.0683 | 0.0683 | 0.0683 | 1000 |
| 1729200000 | 0.0431 | 0.0001001 | 0.23 | 0.0431 | 0.0431 | 0.0431 | 7700 |
| 1729113960 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.045 | 0.0429999 | 142300 |
| 1729027680 | 0.045 | 0.0008 | 1.81 | 0.0446999 | 0.045 | 0.0446 | 66166 |
| 1728941100 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1728681900 | 0.0442 | -0.0037 | -7.72 | 0.05335 | 0.057 | 0.0442 | 118640 |
| 1728595560 | 0.0479 | -0.0036 | -6.99 | 0.047 | 0.0479 | 0.047 | 31000 |
| 1728508800 | 0.0515 | 0.00205 | 4.15 | 0.0515 | 0.0515 | 0.0515 | 10000 |
| 1728422580 | 0.04945 | 0.00235 | 4.99 | 0.04945 | 0.04945 | 0.04945 | 50000 |
| 1728336420 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1728077220 | 0.0471 | -0.01445 | -23.48 | 0.06 | 0.06 | 0.0471 | 60700 |
| 1727990760 | 0.06155 | -0.00995 | -13.92 | 0.065 | 0.0707 | 0.06 | 55770 |
| 1727904180 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1727817780 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1727731380 | 0.0714999 | -0.0014 | -1.92 | 0.0703 | 0.0714999 | 0.0703 | 1000 |
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
