Premium
Ideal Group of Companies Inc (PK) (IDGR)
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 | 0.00305 | 38.125 | 0.008 | 0.01115 | 0.008 | 48979 | 0.00977636 | CS |
| 4 | 0.00305 | 38.125 | 0.008 | 0.01115 | 0.007825 | 54052 | 0.00860939 | CS |
| 12 | 0.00205 | 22.7777777778 | 0.009 | 0.014 | 0.0045 | 47606 | 0.00952638 | CS |
| 26 | 0.00355 | 47.3333333333 | 0.0075 | 0.0147 | 0.0026 | 50670 | 0.00833852 | CS |
| 52 | -0.078162 | -87.6137739318 | 0.089212 | 0.099 | 0.0026 | 46731 | 0.01474105 | CS |
| 156 | -0.24895 | -95.75 | 0.26 | 0.26 | 0.0026 | 44838 | 0.01933935 | CS |
| 260 | -0.24895 | -95.75 | 0.26 | 0.26 | 0.0026 | 44838 | 0.01933935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.01105 | 0.00075 | 7.28 | 0.01 | 0.01115 | 0.01 | 22900 |
| 1740695340 | 0.0103 | 0.00118 | 12.94 | 0.009 | 0.0103 | 0.009 | 150001 |
| 1740608400 | 0.00912 | 4.5E-5 | 0.50 | 0.009 | 0.00928 | 0.009 | 39120 |
| 1740522480 | 0.009075 | 0.000375 | 4.31 | 0.0081 | 0.009075 | 0.0081 | 19100 |
| 1740435600 | 0.0087 | 0 | 0.00 | 0.008 | 0.0087 | 0.008 | 14340 |
| 1740176400 | 0.0087 | 0.0007 | 8.75 | 0.008 | 0.00905 | 0.008 | 22334 |
| 1740090480 | 0.008 | 0 | 0.00 | 0.008 | 0.00905 | 0.008 | 77400 |
| 1740003960 | 0.008 | -0.0004 | -4.76 | 0.0084 | 0.0085 | 0.008 | 337302 |
| 1739917740 | 0.0084 | 0.0004 | 5.00 | 0.008 | 0.0084499 | 0.008 | 115723 |
| 1739572020 | 0.008 | -0.00035 | -4.19 | 0.008 | 0.008375 | 0.008 | 20688 |
| 1739485320 | 0.00835 | -0.000625 | -6.96 | 0.008 | 0.00835 | 0.008 | 20212 |
| 1739398920 | 0.008975 | 0.000325 | 3.76 | 0.008 | 0.008975 | 0.008 | 20100 |
| 1739312940 | 0.00865 | -0.0002 | -2.26 | 0.0092999 | 0.0092999 | 0.008 | 20637 |
| 1739226360 | 0.00885 | 0 | 0.00 | 0.00885 | 0.00885 | 0.00885 | 0 |
| 1738967160 | 0.00885 | -0.000275 | -3.01 | 0.008 | 0.00885 | 0.007825 | 10400 |
| 1738880400 | 0.009125 | 0.001125 | 14.06 | 0.008 | 0.009125 | 0.008 | 16600 |
| 1738794000 | 0.008 | -0.00075 | -8.57 | 0.008 | 0.009125 | 0.008 | 23500 |
| 1738708080 | 0.00875 | 0.000225 | 2.64 | 0.008 | 0.009125 | 0.008 | 20600 |
| 1738621740 | 0.008525 | -0.000225 | -2.57 | 0.008 | 0.009125 | 0.008 | 22770 |
| 1738362000 | 0.00875 | -0.00075 | -7.89 | 0.008 | 0.0095 | 0.008 | 22110 |
| 1738276080 | 0.0095 | -0.001 | -9.52 | 0.009 | 0.0095 | 0.009 | 10500 |
| 1738189740 | 0.0105 | 0 | 0.00 | 0.009 | 0.0105 | 0.009 | 19202 |
| 1738103280 | 0.0105 | 0.001 | 10.53 | 0.009 | 0.0105 | 0.009 | 20633 |
| 1738016820 | 0.0095 | 0 | 0.00 | 0.008 | 0.0095 | 0.008 | 20112 |
| 1737757440 | 0.0095 | 0 | 0.00 | 0.008 | 0.0095 | 0.008 | 20100 |
| 1737671040 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1737584640 | 0.0095 | 0.0005 | 5.56 | 0.009 | 0.0095 | 0.009 | 10100 |
| 1737498480 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737152880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 30000 |
| 1737066420 | 0.009 | -0.0006 | -6.25 | 0.009 | 0.009 | 0.009 | 20000 |
| 1736979720 | 0.0095999 | 0.0005999 | 6.67 | 0.009 | 0.0095999 | 0.009 | 20550 |
| 1736893380 | 0.009 | -0.00075 | -7.69 | 0.009 | 0.009 | 0.009 | 20000 |
| 1736806800 | 0.00975 | 0.00025 | 2.63 | 0.0095 | 0.00975 | 0.009 | 30100 |
| 1736547720 | 0.0095 | -0.0015 | -13.64 | 0.008 | 0.0095 | 0.008 | 55100 |
| 1736375340 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1736288940 | 0.011 | 0 | 0.00 | 0.009 | 0.0113 | 0.009 | 11500 |
| 1736202180 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735942980 | 0.011 | -0.00105 | -8.71 | 0.011 | 0.011 | 0.011 | 10083 |
| 1735856700 | 0.01205 | 0.00305 | 33.89 | 0.01185 | 0.01205 | 0.009 | 20200 |
| 1735683960 | 0.009 | -0.00315 | -25.93 | 0.009 | 0.009 | 0.009 | 733 |
| 1735597200 | 0.01215 | 0 | 0.00 | 0.01215 | 0.01215 | 0.01215 | 0 |
| 1735338000 | 0.01215 | 0.0024 | 24.62 | 0.01215 | 0.01215 | 0.01215 | 161 |
| 1735252020 | 0.00975 | -0.0023 | -19.09 | 0.00975 | 0.00975 | 0.00975 | 530 |
| 1735078800 | 0.01205 | 0 | 0.00 | 0.01205 | 0.01205 | 0.01205 | 0 |
| 1734992400 | 0.01205 | 0 | 0.00 | 0.008 | 0.01205 | 0.008 | 500 |
| 1734733200 | 0.01205 | 0.00305 | 33.89 | 0.01205 | 0.01205 | 0.01205 | 100 |
| 1734646800 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 20026 |
| 1734560940 | 0.008 | -0.000875 | -9.86 | 0.0055 | 0.008 | 0.0045 | 85908 |
| 1734474360 | 0.0088749 | -0.004625 | -34.26 | 0.0082 | 0.0117 | 0.0082 | 140000 |
| 1734388140 | 0.0135 | 0.00125 | 10.20 | 0.0135 | 0.0135 | 0.0135 | 250 |
| 1734128880 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1734042480 | 0.01225 | 0.00175 | 16.67 | 0.01 | 0.01225 | 0.01 | 20170 |
| 1733955900 | 0.0105 | -0.0035 | -25.00 | 0.0139 | 0.0139 | 0.01 | 465620 |
| 1733869200 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1733782800 | 0.014 | 0.0032501 | 30.23 | 0.009 | 0.014 | 0.009 | 117175 |
| 1733523780 | 0.0107499 | 0 | 0.00 | 0.0107499 | 0.0107499 | 0.0107499 | 0 |
| 1733437380 | 0.0107499 | 0 | 0.00 | 0.0107499 | 0.0107499 | 0.0107499 | 0 |
| 1733350980 | 0.0107499 | 0.0007499 | 7.50 | 0.01 | 0.0107499 | 0.007 | 100100 |
| 1733264700 | 0.01 | 0.0011 | 12.36 | 0.006 | 0.0147 | 0.006 | 61367 |
| 1733178180 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 5516 |
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
