Premium
SunHydrogen Inc (QB) (HYSR)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0009 | 3.4749034749 | 0.0259 | 0.029 | 0.0225 | 12419419 | 0.02682822 | CS |
| 4 | 0.0064 | 31.3725490196 | 0.0204 | 0.03 | 0.0185 | 9247401 | 0.02509261 | CS |
| 12 | -0.0002 | -0.740740740741 | 0.027 | 0.03 | 0.0143 | 10548234 | 0.02344388 | CS |
| 26 | 0.0132 | 97.0588235294 | 0.0136 | 0.0409 | 0.0107 | 13195141 | 0.0231935 | CS |
| 52 | 0.0138 | 106.153846154 | 0.013 | 0.0409 | 0.01 | 9927221 | 0.02002833 | CS |
| 156 | -0.0169 | -38.6727688787 | 0.0437 | 0.0537 | 0.01 | 8924482 | 0.02446578 | CS |
| 260 | 0.0228 | 570 | 0.004 | 0.38 | 0.0031 | 15953650 | 0.06575098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.0268 | -0.0007 | -2.55 | 0.027 | 0.0275 | 0.025 | 11992866 |
| 1734646800 | 0.0275 | -0.00045 | -1.61 | 0.0261 | 0.0279 | 0.02441 | 11243956 |
| 1734560940 | 0.02795 | 0.00421 | 17.73 | 0.0247 | 0.029 | 0.024 | 34794095 |
| 1734474360 | 0.02374 | -0.00011 | -0.46 | 0.024 | 0.0245 | 0.0225 | 5707022 |
| 1734388140 | 0.02385 | -0.00045 | -1.85 | 0.0243 | 0.025 | 0.0229 | 6196253 |
| 1734128940 | 0.0243 | -0.00143 | -5.56 | 0.0259 | 0.026 | 0.0235 | 4155771 |
| 1734042480 | 0.02573 | 0.00073 | 2.92 | 0.025 | 0.02685 | 0.0229 | 4320958 |
| 1733955900 | 0.025 | 0.0013 | 5.49 | 0.0237 | 0.025 | 0.022 | 4964920 |
| 1733869200 | 0.0237 | -0.0007 | -2.87 | 0.0242 | 0.025 | 0.0222 | 7009428 |
| 1733782800 | 0.0244 | -0.00113 | -4.43 | 0.0254999 | 0.02675 | 0.0235 | 8709824 |
| 1733523600 | 0.02553 | 0.00183 | 7.72 | 0.0237 | 0.026 | 0.0235 | 6700948 |
| 1733437500 | 0.0237 | -0.0043 | -15.36 | 0.0283 | 0.03 | 0.022 | 13705012 |
| 1733350980 | 0.028 | 0.0019 | 7.28 | 0.0267 | 0.03 | 0.026 | 14324102 |
| 1733264700 | 0.0261 | 0.0027 | 11.54 | 0.024 | 0.0263 | 0.024 | 16348844 |
| 1733178180 | 0.0234 | 0.0032 | 15.84 | 0.021 | 0.0248 | 0.0198 | 14778079 |
| 1732918200 | 0.0202 | -0.0001 | -0.49 | 0.02 | 0.0204 | 0.0194 | 3299991 |
| 1732746540 | 0.0203 | -0.0002 | -0.98 | 0.0205 | 0.0212 | 0.02 | 2257938 |
| 1732660140 | 0.0205 | 0.0005 | 2.50 | 0.02 | 0.021 | 0.0199 | 3823610 |
| 1732573560 | 0.02 | -0.0002 | -0.99 | 0.0201 | 0.022 | 0.0185 | 6658168 |
| 1732314000 | 0.0202 | 0.0002 | 1.00 | 0.0204 | 0.021 | 0.0198 | 6701706 |
| 1732227900 | 0.02 | 0.0008001 | 4.17 | 0.019 | 0.0211 | 0.01795 | 8044565 |
| 1732141740 | 0.0191999 | 0.0026999 | 16.36 | 0.0159 | 0.02 | 0.0143 | 9312091 |
| 1732054800 | 0.0165 | 0 | 0.00 | 0.0166 | 0.017 | 0.015 | 19257087 |
| 1731968640 | 0.0165 | -0.0019 | -10.33 | 0.0184 | 0.0185 | 0.0162999 | 18592531 |
| 1731709260 | 0.0184 | -0.0019 | -9.36 | 0.0201 | 0.0204 | 0.0162999 | 25517132 |
| 1731622800 | 0.0203 | -0.0001 | -0.49 | 0.0204 | 0.02082 | 0.0201 | 4666560 |
| 1731536760 | 0.0204 | 0 | 0.00 | 0.021 | 0.0214999 | 0.02 | 7811230 |
| 1731450480 | 0.0204 | -0.0001 | -0.49 | 0.0207 | 0.021 | 0.02 | 8159017 |
| 1731363600 | 0.0205 | -0.0022 | -9.69 | 0.0221 | 0.0235 | 0.02 | 25838596 |
| 1731104400 | 0.0227 | -0.00075 | -3.20 | 0.0236 | 0.0236 | 0.0222 | 7076113 |
| 1731018540 | 0.02345 | -0.000305 | -1.28 | 0.0225 | 0.0239 | 0.022 | 9967512 |
| 1730931600 | 0.0237549 | -0.001025 | -4.14 | 0.0238 | 0.0241 | 0.0227 | 12171783 |
| 1730845680 | 0.02478 | 0.00081 | 3.38 | 0.0228 | 0.0248 | 0.0228 | 6743960 |
| 1730759160 | 0.02397 | 0.00022 | 0.93 | 0.0235 | 0.0253 | 0.023 | 7290393 |
| 1730496420 | 0.02375 | -0.0005 | -2.06 | 0.0235 | 0.0247 | 0.0225 | 9663609 |
| 1730409780 | 0.02425 | 0.00025 | 1.04 | 0.024 | 0.0251 | 0.0238 | 7751117 |
| 1730323500 | 0.024 | -0.0004 | -1.64 | 0.024 | 0.0247 | 0.0231 | 8027029 |
| 1730237280 | 0.0244 | 0.0014 | 6.09 | 0.0233 | 0.0247749 | 0.0225 | 6832529 |
| 1730150880 | 0.023 | -0.00132 | -5.43 | 0.0244 | 0.0244 | 0.0227 | 9302386 |
| 1729891500 | 0.02432 | 0.00037 | 1.54 | 0.024 | 0.02432 | 0.0235 | 9910375 |
| 1729805160 | 0.02395 | -0.00025 | -1.03 | 0.0246 | 0.0248999 | 0.023 | 9665132 |
| 1729718940 | 0.0242 | -2.0E-5 | -0.08 | 0.025 | 0.025 | 0.0233 | 10453018 |
| 1729632300 | 0.0242199 | -0.00058 | -2.34 | 0.0254 | 0.0257 | 0.0238 | 14953176 |
| 1729545600 | 0.0248 | 0.0014 | 5.98 | 0.0268 | 0.0269 | 0.0239 | 23861768 |
| 1729286400 | 0.0234 | 0.0005 | 2.18 | 0.0229 | 0.024 | 0.0225 | 10878638 |
| 1729200000 | 0.0229 | -0.0018 | -7.29 | 0.0245 | 0.025 | 0.0226 | 8979309 |
| 1729113960 | 0.0247 | -0.0011 | -4.26 | 0.0258 | 0.0266 | 0.0243 | 12691684 |
| 1729027680 | 0.0258 | 0.0026001 | 11.21 | 0.0245 | 0.0266 | 0.0231999 | 24374307 |
| 1728941220 | 0.0231999 | 0.0002999 | 1.31 | 0.0233 | 0.0237 | 0.022435 | 4650266 |
| 1728681900 | 0.0229 | 0.00025 | 1.10 | 0.0236 | 0.0236 | 0.0223 | 5065510 |
| 1728595560 | 0.02265 | 0.00035 | 1.57 | 0.023 | 0.0237 | 0.0221 | 3154831 |
| 1728508800 | 0.0223 | -0.0012 | -5.11 | 0.024 | 0.024 | 0.022 | 13815949 |
| 1728422580 | 0.0235 | -0.00085 | -3.49 | 0.0245 | 0.0245 | 0.0234 | 10768728 |
| 1728336000 | 0.02435 | -0.00025 | -1.02 | 0.0241 | 0.0252 | 0.0241 | 8353095 |
| 1728077220 | 0.0246 | -0.0001 | -0.40 | 0.0248999 | 0.0248999 | 0.0241 | 11828205 |
| 1727990760 | 0.0247 | -0.00175 | -6.62 | 0.0264 | 0.0264 | 0.0241 | 14628619 |
| 1727904000 | 0.02645 | -0.00025 | -0.94 | 0.0268 | 0.0269 | 0.02561 | 10056687 |
| 1727818140 | 0.0267 | -0.00122 | -4.37 | 0.0279 | 0.0284 | 0.0263 | 13577468 |
| 1727731380 | 0.02792 | 0.00057 | 2.08 | 0.0271 | 0.0287 | 0.0265 | 7712630 |
| 1727472000 | 0.02735 | 0.00015 | 0.55 | 0.027 | 0.028395 | 0.0258 | 5240517 |
| 1727386200 | 0.0272 | -0.0008 | -2.86 | 0.028 | 0.0287 | 0.0261 | 5660085 |
| 1727299200 | 0.028 | 0.0017 | 6.46 | 0.026 | 0.0289 | 0.0252 | 10794334 |
| 1727212800 | 0.0263 | 0.00092 | 3.62 | 0.026 | 0.0276 | 0.025 | 14232530 |
| 1727126940 | 0.02538 | 0.00088 | 3.59 | 0.0247 | 0.0265 | 0.0237 | 18888426 |
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
