Premium
High Wire Networks Inc (QB) (HWNI)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0132 | 80 | 0.0165 | 0.03225 | 0.0161 | 142449 | 0.02745684 | CS |
| 4 | -0.00185 | -5.86370839937 | 0.03155 | 0.0454 | 0.0145 | 243270 | 0.02619522 | CS |
| 12 | -0.0018 | -5.71428571429 | 0.0315 | 0.0849 | 0.0145 | 215154 | 0.03900296 | CS |
| 26 | -0.00885 | -22.9571984436 | 0.03855 | 0.0849 | 0.0145 | 159738 | 0.03942015 | CS |
| 52 | -0.0493 | -62.4050632911 | 0.079 | 0.089 | 0.0145 | 150173 | 0.04524211 | CS |
| 156 | -0.1773 | -85.652173913 | 0.207 | 0.24 | 0.0145 | 189573 | 0.09583309 | CS |
| 260 | -0.1903 | -86.5 | 0.22 | 0.25 | 0.0145 | 197888 | 0.10330163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.0297 | -0.00254 | -7.88 | 0.031 | 0.031 | 0.0297 | 57600 |
| 1739226000 | 0.03224 | 0.0009 | 2.87 | 0.03109 | 0.03225 | 0.03074 | 111901 |
| 1738967160 | 0.03134 | 0.00754 | 31.68 | 0.023 | 0.03135 | 0.023 | 303073 |
| 1738880400 | 0.0238 | 0.00615 | 34.84 | 0.018 | 0.0238 | 0.018 | 171110 |
| 1738794000 | 0.01765 | -0.00185 | -9.49 | 0.017 | 0.0195 | 0.017 | 44625 |
| 1738708080 | 0.0195 | 0.0025 | 14.71 | 0.0165 | 0.0214 | 0.0161 | 81536 |
| 1738621740 | 0.017 | -0.0023 | -11.92 | 0.02 | 0.02 | 0.016 | 62649 |
| 1738362000 | 0.0193 | 0.0023 | 13.53 | 0.01764 | 0.0238 | 0.0173 | 192458 |
| 1738276080 | 0.017 | -0.0001 | -0.58 | 0.0175 | 0.0185 | 0.0145 | 116626 |
| 1738189740 | 0.0171 | -0.007825 | -31.39 | 0.022 | 0.023365 | 0.0167 | 858798 |
| 1738103280 | 0.024925 | -0.000975 | -3.76 | 0.02395 | 0.024925 | 0.02395 | 60200 |
| 1738016820 | 0.0259 | 0.0004001 | 1.57 | 0.0259 | 0.0259 | 0.0216 | 79001 |
| 1737757440 | 0.0254999 | 0.0014999 | 6.25 | 0.024 | 0.0254999 | 0.024 | 114530 |
| 1737671220 | 0.024 | -0.00065 | -2.64 | 0.024 | 0.024 | 0.0216 | 198350 |
| 1737584640 | 0.0246499 | -0.00051 | -2.03 | 0.0235 | 0.0246499 | 0.0235 | 26400 |
| 1737498540 | 0.0251599 | -0.00434 | -14.71 | 0.02738 | 0.0275 | 0.021 | 283788 |
| 1737152880 | 0.0295 | -0.0083 | -21.96 | 0.0365 | 0.0454 | 0.0233 | 1000525 |
| 1737066420 | 0.0378 | 0.0013 | 3.56 | 0.03625 | 0.0451 | 0.036 | 122233 |
| 1736979720 | 0.0365 | 0.0066 | 22.07 | 0.03 | 0.0365 | 0.029125 | 480220 |
| 1736893380 | 0.0299 | -0.0005 | -1.64 | 0.03155 | 0.03155 | 0.0292 | 314115 |
| 1736806800 | 0.0304 | -0.0094 | -23.62 | 0.0382 | 0.0382 | 0.02925 | 701889 |
| 1736547720 | 0.0398 | -0.0012 | -2.93 | 0.04005 | 0.04005 | 0.036 | 149424 |
| 1736375340 | 0.041 | 0.005495 | 15.48 | 0.0373 | 0.041 | 0.0356 | 168894 |
| 1736288940 | 0.035505 | 0.002505 | 7.59 | 0.031 | 0.037425 | 0.031 | 146743 |
| 1736202360 | 0.033 | -0.002 | -5.71 | 0.033 | 0.035 | 0.033 | 15461 |
| 1735942980 | 0.035 | -0.002005 | -5.42 | 0.0365 | 0.0365 | 0.03335 | 365973 |
| 1735856700 | 0.037005 | -9.5E-5 | -0.26 | 0.0354999 | 0.039 | 0.0354999 | 37498 |
| 1735683960 | 0.0371 | -0.0002 | -0.54 | 0.0368599 | 0.042 | 0.035 | 327487 |
| 1735597740 | 0.0373 | -0.0011 | -2.86 | 0.0373 | 0.0373 | 0.0354999 | 25000 |
| 1735338000 | 0.0383999 | -0.0011 | -2.78 | 0.0371999 | 0.0395 | 0.0351 | 221500 |
| 1735252020 | 0.0395 | 0.0009 | 2.33 | 0.0371999 | 0.0395 | 0.0371999 | 3409 |
| 1735078200 | 0.0386 | -0.0029 | -6.99 | 0.038625 | 0.038625 | 0.0371999 | 31016 |
| 1734992400 | 0.0415 | 0.0011501 | 2.85 | 0.03975 | 0.0415 | 0.0375 | 22250 |
| 1734733200 | 0.0403499 | 0.0002999 | 0.75 | 0.0373 | 0.0403499 | 0.0373 | 12049 |
| 1734646800 | 0.04005 | -0.00145 | -3.49 | 0.04 | 0.0425 | 0.04 | 126502 |
| 1734560940 | 0.0415 | -0.0032 | -7.16 | 0.042 | 0.0429999 | 0.041 | 292006 |
| 1734474360 | 0.0446999 | -0.0053 | -10.60 | 0.0446999 | 0.045 | 0.0446999 | 63000 |
| 1734388140 | 0.05 | 0.008 | 19.05 | 0.0411 | 0.05 | 0.041 | 191545 |
| 1734128940 | 0.042 | -0.001 | -2.33 | 0.045 | 0.047 | 0.042 | 33000 |
| 1734042480 | 0.0429999 | -0.007 | -14.00 | 0.0429999 | 0.0429999 | 0.0429999 | 556 |
| 1733955900 | 0.05 | 0.00545 | 12.23 | 0.048 | 0.05 | 0.048 | 100003 |
| 1733869200 | 0.04455 | -0.00445 | -9.08 | 0.04416 | 0.048 | 0.04416 | 29496 |
| 1733782800 | 0.049 | -0.001 | -2.00 | 0.0434999 | 0.049 | 0.0434999 | 148700 |
| 1733523600 | 0.05 | 0.010525 | 26.66 | 0.04185 | 0.05 | 0.036 | 483154 |
| 1733437500 | 0.039475 | 0.000475 | 1.22 | 0.044 | 0.044 | 0.039475 | 250021 |
| 1733350980 | 0.039 | -0.0059 | -13.14 | 0.037 | 0.04175 | 0.037 | 10200 |
| 1733264700 | 0.0449 | -0.015 | -25.04 | 0.0561 | 0.05649 | 0.038 | 545815 |
| 1733178180 | 0.0599 | 0.0024 | 4.17 | 0.052 | 0.06 | 0.052 | 141018 |
| 1732918200 | 0.0575 | -0.0115 | -16.67 | 0.0689 | 0.0689 | 0.0565 | 172126 |
| 1732746540 | 0.069 | 0.0369001 | 114.95 | 0.03105 | 0.0849 | 0.03105 | 1759222 |
| 1732660140 | 0.0320999 | 0.0038999 | 13.83 | 0.02871 | 0.0320999 | 0.0265 | 173407 |
| 1732573560 | 0.0282 | 0.0013 | 4.83 | 0.0266 | 0.0282 | 0.02654 | 57805 |
| 1732314000 | 0.0269 | -0.00292 | -9.79 | 0.0276 | 0.0320999 | 0.0269 | 119484 |
| 1732227900 | 0.02982 | 0.00132 | 4.63 | 0.0266 | 0.0320999 | 0.0266 | 105204 |
| 1732141740 | 0.0285 | -0.00065 | -2.23 | 0.029 | 0.031 | 0.0285 | 80783 |
| 1732054800 | 0.02915 | -0.00385 | -11.67 | 0.0315 | 0.0315 | 0.02915 | 99714 |
| 1731968640 | 0.033 | -0.0009 | -2.65 | 0.0315 | 0.0339 | 0.0315 | 56599 |
| 1731709260 | 0.0339 | 0.0004 | 1.19 | 0.0375 | 0.0375 | 0.02835 | 1293485 |
| 1731622800 | 0.0335 | -0.0013 | -3.74 | 0.0335 | 0.0335 | 0.0335 | 5050 |
| 1731536760 | 0.0348 | -0.0012 | -3.33 | 0.036 | 0.036 | 0.0335 | 142107 |
| 1731450480 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 69017 |
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
