Premium
InPlay Oil Corporation (QX) (IPOOF)
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 | -0.1145 | -1.13540582081 | 10.0845 | 10.37 | 9.9 | 10490 | 10.23464506 | CS |
| 4 | -2.22 | -18.2116488925 | 12.19 | 12.505 | 9.9 | 27443 | 10.99659959 | CS |
| 12 | -2.28 | -18.612244898 | 12.25 | 13.65 | 9.9 | 27033 | 11.73134022 | CS |
| 26 | 0.992 | 11.0492314547 | 8.978 | 13.66 | 8.66 | 24298 | 11.51766289 | CS |
| 52 | 3.28 | 49.0284005979 | 6.69 | 13.66 | 6.66 | 19375 | 10.36815577 | CS |
| 156 | 8.2 | 463.276836158 | 1.77 | 13.66 | 0.8888 | 43542 | 3.05315281 | CS |
| 260 | 8.9604 | 887.519809826 | 1.0096 | 13.66 | 0.614 | 81169 | 2.56265455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 9.97 | -0.38 | -3.67 | 10.14 | 10.21 | 9.9 | 23455 |
| 1782941280 | 10.35 | 0.07 | 0.72 | 10.348 | 10.37 | 10.17 | 6541 |
| 1782854880 | 10.276 | 0.02 | 0.20 | 10.25 | 10.35 | 10.182 | 16769 |
| 1782768300 | 10.2555 | 0.11 | 1.12 | 10.21 | 10.2555 | 10.115 | 8413 |
| 1782509280 | 10.142 | -0.04 | -0.40 | 10.1 | 10.2 | 10 | 13399 |
| 1782422460 | 10.1825 | 0.01 | 0.10 | 10.0845 | 10.234 | 10.06 | 7328 |
| 1782336000 | 10.172 | -0.49 | -4.58 | 10.42 | 10.42 | 10.1 | 28549 |
| 1782250140 | 10.66 | -0.04 | -0.37 | 10.7 | 10.725 | 10.6318 | 5299 |
| 1782163500 | 10.7 | 0.2 | 1.90 | 10.53 | 10.708 | 10.53 | 3901 |
| 1781818140 | 10.5 | -0.41 | -3.76 | 10.5 | 10.66 | 10.3475 | 30058 |
| 1781731740 | 10.91 | -0.13 | -1.18 | 10.91 | 11.08 | 10.91 | 5008 |
| 1781645340 | 11.04 | -0.17 | -1.52 | 11.1855 | 11.19 | 10.9355 | 329435 |
| 1781558940 | 11.21 | -0.69 | -5.80 | 11.22 | 11.3509 | 11.2 | 9346 |
| 1781299740 | 11.9 | -0.22 | -1.82 | 11.91 | 12.0825 | 11.82 | 7621 |
| 1781213220 | 12.12 | -0.08 | -0.67 | 12.19 | 12.292 | 11.915 | 7525 |
| 1781126940 | 12.202 | 0.29 | 2.45 | 12.155 | 12.346 | 12.15 | 7211 |
| 1781040540 | 11.91 | -0.47 | -3.77 | 12.04 | 12.04 | 11.81 | 8917 |
| 1780954140 | 12.376 | 0.44 | 3.65 | 12.1 | 12.492 | 12.1 | 18515 |
| 1780694940 | 11.94 | -0.57 | -4.52 | 12.2 | 12.2 | 11.93 | 6455 |
| 1780608540 | 12.505 | 0.02 | 0.15 | 12.19 | 12.505 | 12.19 | 1134 |
| 1780522140 | 12.486 | 0.09 | 0.76 | 12.4 | 12.755 | 12.4 | 4577 |
| 1780435740 | 12.392 | 0.02 | 0.16 | 12.21 | 12.49 | 12.21 | 4562 |
| 1780349340 | 12.372 | 0.65 | 5.58 | 11.15 | 12.53 | 11.15 | 15037 |
| 1780090080 | 11.718 | -0.21 | -1.78 | 11.8775 | 11.8775 | 11.63 | 10781 |
| 1780003320 | 11.93 | -0.19 | -1.54 | 12.21 | 12.21 | 11.93 | 25583 |
| 1779917340 | 12.116 | -0.21 | -1.74 | 12.11 | 12.255 | 12.1 | 2093 |
| 1779830940 | 12.33 | -0.53 | -4.12 | 12.61 | 12.9 | 12.3 | 41594 |
| 1779484920 | 12.86 | 0.04 | 0.30 | 12.7 | 12.95 | 12.69 | 5209 |
| 1779398880 | 12.8217 | 0.12 | 0.96 | 13.04 | 13.306 | 12.78 | 16105 |
| 1779312300 | 12.7 | -0.55 | -4.15 | 13.25 | 13.27 | 12.684 | 8183 |
| 1779225660 | 13.25 | 0.61 | 4.83 | 13 | 13.274 | 12.929641 | 16065 |
| 1779139740 | 12.64 | -0.22 | -1.71 | 12.36 | 12.9577 | 12.36 | 5574 |
| 1778880000 | 12.86 | 0.15 | 1.18 | 12.75 | 12.89 | 12.65 | 31854 |
| 1778793900 | 12.71 | 0.42 | 3.42 | 12.23 | 12.828 | 12.19 | 18939 |
| 1778707380 | 12.29 | -0.01 | -0.08 | 12.35 | 12.488 | 12.1795 | 8005 |
| 1778621340 | 12.3 | 0.24 | 1.99 | 12 | 12.32 | 12 | 42248 |
| 1778534940 | 12.06 | 0.2 | 1.69 | 12.21 | 12.21 | 11.95 | 75096 |
| 1778275200 | 11.86 | -0.63 | -5.04 | 12.38 | 12.42 | 11.82 | 39402 |
| 1778188800 | 12.49 | 0.04 | 0.32 | 12.02 | 12.5 | 12.02 | 17857 |
| 1778102520 | 12.45 | -0.72 | -5.47 | 13.02 | 13.02 | 12.318 | 42944 |
| 1778016000 | 13.17 | -0.1 | -0.75 | 13.22 | 13.26 | 12.99 | 57051 |
| 1777930140 | 13.27 | 0.23 | 1.76 | 13.2054 | 13.33 | 13.04 | 26616 |
| 1777671000 | 13.04 | 0.03 | 0.23 | 13.22 | 13.65 | 12.626 | 6291 |
| 1777584540 | 13.01 | 0.52 | 4.16 | 13.65 | 13.65 | 12.55 | 37232 |
| 1777498140 | 12.49 | 0.25 | 2.04 | 12.26 | 12.55 | 12.26 | 22971 |
| 1777411800 | 12.24 | 0.25 | 2.09 | 12.2 | 12.358 | 12.051 | 11744 |
| 1777325400 | 11.99 | 0.44 | 3.81 | 11.05 | 12.12 | 11.05 | 24238 |
| 1777065780 | 11.55 | -0.1 | -0.86 | 11.63 | 11.63 | 11.55 | 8513 |
| 1776979740 | 11.65 | 0.07 | 0.60 | 11.65 | 11.8345 | 11.5822 | 38186 |
| 1776893280 | 11.58 | 0.07 | 0.61 | 11.54 | 11.7 | 11.54 | 28592 |
| 1776806940 | 11.51 | 0.14 | 1.23 | 11.37 | 11.834 | 11.37 | 85910 |
| 1776720540 | 11.37 | 0.4 | 3.60 | 11.67 | 11.67 | 11.11 | 43344 |
| 1776460800 | 10.975 | -0.29 | -2.53 | 11.13 | 11.13 | 10.5 | 31496 |
| 1776374940 | 11.26 | 0.17 | 1.53 | 11 | 11.4127 | 11 | 37127 |
| 1776288360 | 11.09 | -1.44 | -11.49 | 11.67 | 11.75 | 10.83 | 88112 |
| 1776202140 | 12.53 | -0.19 | -1.49 | 12.5 | 12.64 | 12.464 | 15846 |
| 1776115740 | 12.72 | 0.26 | 2.09 | 12.54 | 12.92 | 12.5 | 26154 |
| 1775856000 | 12.46 | 0.29 | 2.38 | 12.22 | 12.46 | 12.22 | 5872 |
| 1775770140 | 12.17 | -0.11 | -0.90 | 12.25 | 12.5 | 12.11 | 19484 |
| 1775683500 | 12.28 | -0.5 | -3.91 | 11.75 | 12.53 | 11.7 | 26599 |
| 1775596800 | 12.78 | 0.01 | 0.08 | 12.99 | 13.05 | 12.628 | 10345 |
| 1775510940 | 12.77 | 0.13 | 1.03 | 12.5 | 12.8615 | 12.5 | 29994 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
