Premium
InPlay Oil Corporation (QX) (IPOOF)
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 | -0.096 | -7.44186046512 | 1.29 | 1.29 | 1.18 | 93781 | 1.21655838 | CS |
| 4 | -0.0475 | -3.82601691502 | 1.2415 | 1.3295 | 1.18 | 54021 | 1.24942332 | CS |
| 12 | -0.27 | -18.4426229508 | 1.464 | 1.58 | 1.18 | 42145 | 1.34135943 | CS |
| 26 | -0.4559 | -27.6319776956 | 1.6499 | 1.69 | 1.18 | 39354 | 1.45443125 | CS |
| 52 | -0.496 | -29.349112426 | 1.69 | 1.99 | 1.18 | 49001 | 1.60003254 | CS |
| 156 | -0.336 | -21.9607843137 | 1.53 | 4.069 | 1.18 | 104572 | 2.29666238 | CS |
| 260 | 0.7411 | 163.63435637 | 0.4529 | 4.069 | 0.0395 | 82397 | 2.05789781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 1.19 | -0.03 | -2.46 | 1.21 | 1.21 | 1.187 | 149050 |
| 1733782800 | 1.22 | 0.01 | 0.83 | 1.18 | 1.25 | 1.18 | 96611 |
| 1733523600 | 1.21 | -0.04 | -3.19 | 1.24 | 1.2434 | 1.2 | 108034 |
| 1733437500 | 1.2499 | -0.01 | -0.45 | 1.26 | 1.264 | 1.245 | 27140 |
| 1733350980 | 1.2555 | -0.01 | -0.91 | 1.29 | 1.29 | 1.25 | 88072 |
| 1733264700 | 1.2669999 | -0 | -0.23 | 1.2799 | 1.2799 | 1.26 | 25409 |
| 1733178180 | 1.2699 | -0.03 | -2.31 | 1.309 | 1.309 | 1.25 | 50148 |
| 1732918200 | 1.2999 | 0.03 | 2.35 | 1.279 | 1.2999 | 1.279 | 2843 |
| 1732746540 | 1.27 | 0 | 0.00 | 1.2895 | 1.29 | 1.27 | 27504 |
| 1732660140 | 1.27 | -0.02 | -1.78 | 1.285 | 1.285 | 1.26 | 24422 |
| 1732573560 | 1.293 | -0.02 | -1.67 | 1.32 | 1.32 | 1.28 | 44824 |
| 1732314000 | 1.315 | 0.04 | 3.46 | 1.286 | 1.32 | 1.285 | 26234 |
| 1732227900 | 1.271 | 0.03 | 2.50 | 1.18 | 1.2905 | 1.18 | 51579 |
| 1732141740 | 1.24 | -0.01 | -0.80 | 1.2609999 | 1.275 | 1.24 | 34623 |
| 1732054800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.25 | 49512 |
| 1731968640 | 1.27 | 0.02 | 2.01 | 1.26 | 1.2815 | 1.25 | 39749 |
| 1731709260 | 1.245 | -0.06 | -4.23 | 1.2569999 | 1.27 | 1.239 | 18777 |
| 1731622800 | 1.3 | 0.05 | 4.00 | 1.2457879 | 1.3294999 | 1.22 | 148163 |
| 1731536760 | 1.25 | 0.02 | 1.63 | 1.2415 | 1.27 | 1.23 | 13707 |
| 1731450480 | 1.23 | -0.01 | -0.81 | 1.2405 | 1.264 | 1.23 | 85368 |
| 1731363600 | 1.24 | -0.06 | -4.39 | 1.2935 | 1.2935 | 1.22 | 136056 |
| 1731104400 | 1.297 | -0.04 | -3.21 | 1.36 | 1.36 | 1.2965 | 57926 |
| 1731018540 | 1.34 | -0.01 | -0.74 | 1.32 | 1.36 | 1.32 | 62038 |
| 1730931600 | 1.35 | -0.01 | -0.74 | 1.36 | 1.45 | 1.3326 | 39178 |
| 1730845680 | 1.36 | -0.01 | -0.84 | 1.3895 | 1.3895 | 1.36 | 34426 |
| 1730759160 | 1.3715 | 0.01 | 0.85 | 1.3899999 | 1.393 | 1.36 | 9932 |
| 1730496420 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.35 | 7008 |
| 1730409780 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3435 | 98649 |
| 1730323500 | 1.4 | 0.04 | 2.94 | 1.37 | 1.4 | 1.37 | 32419 |
| 1730237280 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3859999 | 1.355 | 57257 |
| 1730150880 | 1.3799999 | -0.04 | -2.92 | 1.42 | 1.42 | 1.3799999 | 27679 |
| 1729891500 | 1.4215 | 0.01 | 1.03 | 1.4201 | 1.4285 | 1.42 | 6668 |
| 1729805160 | 1.407 | -0.01 | -0.57 | 1.41 | 1.42 | 1.407 | 16229 |
| 1729718940 | 1.415 | -0.02 | -1.39 | 1.44 | 1.44 | 1.4 | 24697 |
| 1729632300 | 1.435 | -0.01 | -0.35 | 1.437 | 1.4442 | 1.43 | 15098 |
| 1729545600 | 1.44 | -0 | -0.29 | 1.45 | 1.45 | 1.42 | 56480 |
| 1729286400 | 1.4442 | -0.01 | -0.40 | 1.455 | 1.46 | 1.4177 | 36681 |
| 1729200000 | 1.45 | -0.01 | -0.68 | 1.4665 | 1.4665 | 1.45 | 17230 |
| 1729113960 | 1.46 | -0.01 | -0.34 | 1.467 | 1.47 | 1.46 | 21099 |
| 1729027680 | 1.465 | -0.09 | -5.48 | 1.54 | 1.54 | 1.46 | 69542 |
| 1728941220 | 1.55 | 0 | 0.00 | 1.5 | 1.555 | 1.5 | 7540 |
| 1728681900 | 1.55 | 0.02 | 1.31 | 1.53 | 1.55 | 1.51 | 11022 |
| 1728595560 | 1.53 | 0.04 | 3.03 | 1.4885 | 1.53 | 1.485 | 11871 |
| 1728508800 | 1.485 | -0.02 | -1.28 | 1.49 | 1.494 | 1.48 | 31496 |
| 1728422580 | 1.5042 | -0.01 | -0.71 | 1.5 | 1.51 | 1.47 | 102846 |
| 1728336000 | 1.5149999 | -0.03 | -2.07 | 1.5485 | 1.55 | 1.5149999 | 46016 |
| 1728077220 | 1.547 | -0.02 | -1.02 | 1.5 | 1.58 | 1.5 | 20919 |
| 1727990760 | 1.563 | 0.04 | 2.83 | 1.56 | 1.564 | 1.527 | 22391 |
| 1727904000 | 1.52 | 0.02 | 1.33 | 1.5 | 1.545 | 1.5 | 38994 |
| 1727818140 | 1.5 | 0.06 | 4.17 | 1.448 | 1.5 | 1.44 | 32806 |
| 1727731380 | 1.44 | -0.01 | -0.48 | 1.4535 | 1.4535 | 1.4384999 | 8456 |
| 1727472000 | 1.447 | 0.01 | 0.84 | 1.465 | 1.465 | 1.44 | 19687 |
| 1727386200 | 1.435 | -0.03 | -1.71 | 1.46 | 1.4615 | 1.43 | 39028 |
| 1727299200 | 1.46 | -0.02 | -1.02 | 1.48 | 1.48 | 1.46 | 26255 |
| 1727212800 | 1.475 | 0.01 | 0.34 | 1.4706999 | 1.493 | 1.465 | 75175 |
| 1727126940 | 1.47 | -0.01 | -0.94 | 1.4739 | 1.495 | 1.47 | 27856 |
| 1726867200 | 1.484 | -0.01 | -0.74 | 1.49 | 1.5 | 1.484 | 4646 |
| 1726781220 | 1.495 | 0.02 | 1.25 | 1.49 | 1.5049999 | 1.49 | 11695 |
| 1726694460 | 1.4765 | 0.01 | 0.44 | 1.464 | 1.49 | 1.46 | 9796 |
| 1726608240 | 1.47 | 0.01 | 0.68 | 1.47 | 1.48 | 1.45 | 39468 |
| 1726521720 | 1.46 | -0.02 | -1.35 | 1.4758 | 1.4758 | 1.43 | 64160 |
| 1726262940 | 1.48 | 0 | 0.00 | 1.48 | 1.51 | 1.4757 | 70501 |
| 1726176540 | 1.48 | 0.05 | 3.50 | 1.46 | 1.48 | 1.43 | 131425 |
| 1726090140 | 1.43 | -0.02 | -1.14 | 1.46 | 1.47 | 1.425 | 93565 |
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
