Premium
Hempstract Inc (PK) (HPST)
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 | 0.0086 | 0.0086 | 0.0086 | 400 | 0.0086 | CS |
| 4 | 0.001525 | 21.554770318 | 0.007075 | 0.02 | 0.007075 | 53640 | 0.01626552 | CS |
| 12 | 0.0067 | 352.631578947 | 0.0019 | 0.02 | 0.0019 | 77276 | 0.01049109 | CS |
| 26 | 0.0055 | 177.419354839 | 0.0031 | 0.02 | 0.0019 | 81322 | 0.00845517 | CS |
| 52 | 0.00565 | 191.525423729 | 0.00295 | 0.02 | 0.0017 | 62056 | 0.00677766 | CS |
| 156 | -0.0284 | -76.7567567568 | 0.037 | 0.037 | 0.0012 | 45199 | 0.0091228 | CS |
| 260 | -0.2114 | -96.0909090909 | 0.22 | 0.95 | 0.0012 | 78426 | 0.22363864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917620 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1739572020 | 0.0086 | -0.00046 | -5.08 | 0.0086 | 0.0086 | 0.0086 | 400 |
| 1739485740 | 0.00906 | 0 | 0.00 | 0.00906 | 0.00906 | 0.00906 | 0 |
| 1739399340 | 0.00906 | 0 | 0.00 | 0.00906 | 0.00906 | 0.00906 | 0 |
| 1739312940 | 0.00906 | -0.005665 | -38.47 | 0.0157 | 0.0157 | 0.00906 | 4727 |
| 1739226000 | 0.014725 | -0.001775 | -10.76 | 0.014725 | 0.014725 | 0.014725 | 18000 |
| 1738967160 | 0.0165 | -0.0015 | -8.33 | 0.017675 | 0.0177499 | 0.01625 | 56816 |
| 1738880400 | 0.018 | 0.008 | 80.00 | 0.0136 | 0.02 | 0.01312 | 323900 |
| 1738794000 | 0.01 | 0 | 0.00 | 0.0081 | 0.01 | 0.0081 | 67921 |
| 1738708080 | 0.01 | 0.001885 | 23.23 | 0.0097 | 0.01 | 0.0097 | 5000 |
| 1738621740 | 0.008115 | 0 | 0.00 | 0.008115 | 0.008115 | 0.008115 | 0 |
| 1738362540 | 0.008115 | 0 | 0.00 | 0.008115 | 0.008115 | 0.008115 | 0 |
| 1738276140 | 0.008115 | 0 | 0.00 | 0.008115 | 0.008115 | 0.008115 | 0 |
| 1738189740 | 0.008115 | 0.00104 | 14.70 | 0.008115 | 0.008115 | 0.008115 | 1700 |
| 1738103040 | 0.007075 | 0 | 0.00 | 0.007075 | 0.007075 | 0.007075 | 0 |
| 1738016640 | 0.007075 | 0 | 0.00 | 0.007075 | 0.007075 | 0.007075 | 0 |
| 1737757440 | 0.007075 | 0.000875 | 14.11 | 0.007075 | 0.007075 | 0.007075 | 4300 |
| 1737671340 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1737584940 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1737498540 | 0.0062 | -0.00263 | -29.78 | 0.0062 | 0.0062 | 0.0062 | 175 |
| 1737152880 | 0.00883 | 0.00273 | 44.75 | 0.00883 | 0.00883 | 0.00883 | 9000 |
| 1737066000 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1736979600 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1736893200 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1736806800 | 0.0061 | -0.0015 | -19.74 | 0.0061 | 0.0061 | 0.0061 | 400 |
| 1736547720 | 0.0076 | -0.004625 | -37.83 | 0.0076 | 0.0076 | 0.0076 | 1050 |
| 1736375340 | 0.012225 | 0 | 0.00 | 0.012225 | 0.012225 | 0.012225 | 0 |
| 1736288940 | 0.012225 | 0.003825 | 45.54 | 0.0042 | 0.0149 | 0.0042 | 6300 |
| 1736202360 | 0.0084 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0084 | 33887 |
| 1735942980 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 10085 |
| 1735856700 | 0.0084 | 0.00026 | 3.19 | 0.0084 | 0.0084 | 0.0084 | 30000 |
| 1735683960 | 0.00814 | 0.00014 | 1.75 | 0.008 | 0.0082 | 0.008 | 40100 |
| 1735597740 | 0.008 | 0.0038 | 90.48 | 0.0063 | 0.0084 | 0.0042 | 127330 |
| 1735338000 | 0.0042 | -0.0014 | -25.00 | 0.0085 | 0.0085 | 0.0042 | 131150 |
| 1735251000 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1735078200 | 0.0056 | -0.0022 | -28.21 | 0.0099 | 0.0099 | 0.0056 | 52100 |
| 1734992400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1734733200 | 0.0078 | 0.0008 | 11.43 | 0.0078 | 0.0078 | 0.0078 | 20000 |
| 1734647340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734560940 | 0.007 | -0.001525 | -17.89 | 0.007 | 0.007 | 0.007 | 4234 |
| 1734474540 | 0.008525 | 0 | 0.00 | 0.008525 | 0.008525 | 0.008525 | 0 |
| 1734388140 | 0.008525 | 0 | 0.00 | 0.008525 | 0.008525 | 0.008525 | 0 |
| 1734128940 | 0.008525 | -0.0014 | -14.11 | 0.01 | 0.01 | 0.0085 | 1029600 |
| 1734042480 | 0.009925 | -0.00253 | -20.31 | 0.009335 | 0.009925 | 0.008575 | 24500 |
| 1733955900 | 0.012455 | 0.001355 | 12.21 | 0.0085 | 0.012455 | 0.0085 | 17000 |
| 1733869200 | 0.0111 | -0.0015 | -11.90 | 0.0118 | 0.015 | 0.0111 | 34400 |
| 1733782800 | 0.0126 | -0.0024 | -16.00 | 0.0126 | 0.0134 | 0.0126 | 33250 |
| 1733523600 | 0.015 | 0.013 | 650.00 | 0.0033 | 0.015 | 0.0023999 | 368200 |
| 1733437380 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733350980 | 0.002 | 0 | 0.00 | 0.0038 | 0.0038 | 0.002 | 1805 |
| 1733264700 | 0.002 | 0.0001 | 5.26 | 0.0019 | 0.002 | 0.0019 | 25200 |
| 1733178180 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 550 |
| 1732919340 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1732746540 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 67037 |
| 1732659900 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1732573500 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1732314300 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1732227900 | 0.0019 | -0.001875 | -49.67 | 0.0019 | 0.0019 | 0.0019 | 540 |
| 1732141440 | 0.003775 | 0 | 0.00 | 0.003775 | 0.003775 | 0.003775 | 0 |
| 1732055040 | 0.003775 | 0 | 0.00 | 0.003775 | 0.003775 | 0.003775 | 0 |
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
