Premium
Hempstract Inc (PK) (HPST)
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 | -0.0001 | -1.17647058824 | 0.0085 | 0.0085 | 0.0042 | 82145 | 0.00653687 | CS |
| 4 | 0.0051 | 154.545454545 | 0.0033 | 0.015 | 0.0024 | 147066 | 0.00950973 | CS |
| 12 | 0.006125 | 269.230769231 | 0.002275 | 0.015 | 0.0019 | 148564 | 0.00759698 | CS |
| 26 | 0.0053 | 170.967741935 | 0.0031 | 0.015 | 0.0019 | 91845 | 0.00708976 | CS |
| 52 | 0.0059 | 236 | 0.0025 | 0.015 | 0.0017 | 58979 | 0.00578668 | CS |
| 156 | -0.0451 | -84.2990654206 | 0.0535 | 0.06 | 0.0012 | 43952 | 0.01052278 | CS |
| 260 | -0.2116 | -96.1818181818 | 0.22 | 0.95 | 0.0012 | 78820 | 0.22433364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731968640 | 0.003775 | 0.001075 | 39.81 | 0.002275 | 0.0039 | 0.002275 | 815717 |
| 1731705600 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1731619200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1731532800 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1731446400 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1731360000 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1731100800 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1731014400 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730928000 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730841600 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730755200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730496000 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730409600 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730323200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730236800 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1730150400 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729891200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729804800 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729718400 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729632000 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729545600 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729286400 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729200000 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729113600 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1729027200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1728940800 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1728681600 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1728595200 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1728508800 | 0.0027 | 0.0008 | 42.11 | 0.0032 | 0.0037 | 0.0027 | 11200 |
| 1728422400 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1728336000 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 3300 |
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
