Premium
Ianthus Capital Holdings Inc (QB) (ITHUF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -4.28571428571 | 0.007 | 0.0077 | 0.0062 | 92784 | 0.00659412 | CS |
| 4 | 0.00078 | 13.1756756757 | 0.00592 | 0.0085 | 0.0035 | 318710 | 0.00622464 | CS |
| 12 | 0.0008 | 13.5593220339 | 0.0059 | 0.0086 | 0.0031 | 433748 | 0.00557395 | CS |
| 26 | -0.0041 | -37.962962963 | 0.0108 | 0.0194 | 0.0031 | 291183 | 0.00731787 | CS |
| 52 | -0.0167 | -71.3675213675 | 0.0234 | 0.0299 | 0.0031 | 208933 | 0.01082312 | CS |
| 156 | -0.1453 | -95.5921052632 | 0.152 | 0.2 | 0.0031 | 214000 | 0.0267053 | CS |
| 260 | -1.2933 | -99.4846153846 | 1.3 | 1.325055 | 0.0031 | 399791 | 0.1863145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.006675 | 2.5E-5 | 0.38 | 0.0062 | 0.0067 | 0.0062 | 67307 |
| 1738880400 | 0.00665 | -5.0E-5 | -0.75 | 0.00666 | 0.0067 | 0.0066 | 224195 |
| 1738794000 | 0.0067 | 0.0001 | 1.52 | 0.00645 | 0.0067 | 0.00645 | 39514 |
| 1738708080 | 0.0066 | 0.0003 | 4.76 | 0.0066 | 0.0066 | 0.0062 | 56445 |
| 1738621740 | 0.0063 | -0.00135 | -17.65 | 0.007 | 0.0077 | 0.006235 | 76460 |
| 1738362000 | 0.00765 | 0.00065 | 9.29 | 0.0055 | 0.0083 | 0.0055 | 29229 |
| 1738276080 | 0.007 | 5.0E-5 | 0.72 | 0.00716 | 0.0085 | 0.0055 | 244536 |
| 1738189740 | 0.00695 | 0.00055 | 8.59 | 0.0064 | 0.0083 | 0.0062 | 296491 |
| 1738103280 | 0.0064 | -0.00035 | -5.19 | 0.00734 | 0.0078 | 0.0064 | 994810 |
| 1738016820 | 0.00675 | 0.00025 | 3.85 | 0.00716 | 0.0078 | 0.0065 | 179117 |
| 1737757440 | 0.0065 | -0.0004 | -5.80 | 0.00598 | 0.007075 | 0.00585 | 1616791 |
| 1737671220 | 0.0069 | 0.00145 | 26.61 | 0.0064 | 0.00695 | 0.0049 | 81968 |
| 1737584640 | 0.00545 | -0.00075 | -12.10 | 0.00586 | 0.0064 | 0.00545 | 627250 |
| 1737498540 | 0.0062 | 0.0008251 | 15.35 | 0.00558 | 0.0065 | 0.0049 | 137229 |
| 1737152880 | 0.0053749 | -0.001125 | -17.31 | 0.0037 | 0.0066 | 0.0035 | 1042188 |
| 1737066420 | 0.0065 | 0.0007001 | 12.07 | 0.0044 | 0.0066 | 0.004 | 159077 |
| 1736979720 | 0.0057999 | -0.0001 | -1.69 | 0.0057999 | 0.0066 | 0.0049 | 80863 |
| 1736893380 | 0.0059 | -0.0007 | -10.61 | 0.0049 | 0.0059 | 0.0049 | 85455 |
| 1736806800 | 0.0066 | 0.0008001 | 13.80 | 0.00592 | 0.0066 | 0.0049 | 16571 |
| 1736547720 | 0.0057999 | -0.0004 | -6.45 | 0.0047999 | 0.00596 | 0.0047999 | 41654 |
| 1736375340 | 0.0062 | 0.00045 | 7.83 | 0.0054 | 0.0062 | 0.005 | 408263 |
| 1736288940 | 0.00575 | 0.0002 | 3.60 | 0.0042 | 0.006 | 0.0042 | 22067 |
| 1736202360 | 0.00555 | -0.0004 | -6.72 | 0.0036 | 0.0057999 | 0.0036 | 51629 |
| 1735942980 | 0.00595 | 0.00205 | 52.56 | 0.00425 | 0.00595 | 0.004 | 357097 |
| 1735856700 | 0.0039 | -0.0009 | -18.75 | 0.0047999 | 0.0047999 | 0.0037 | 602333 |
| 1735683960 | 0.0047999 | 0.0003999 | 9.09 | 0.0044 | 0.0047999 | 0.004 | 106262 |
| 1735597740 | 0.0044 | 0.0004 | 10.00 | 0.004 | 0.00475 | 0.004 | 786539 |
| 1735338000 | 0.004 | 0 | 0.00 | 0.004 | 0.00458 | 0.004 | 206219 |
| 1735252020 | 0.004 | -0.0007 | -14.89 | 0.004 | 0.0045 | 0.004 | 25012 |
| 1735078200 | 0.0047 | 0 | 0.00 | 0.004 | 0.0047 | 0.004 | 51741 |
| 1734992400 | 0.0047 | 0.0003 | 6.82 | 0.004 | 0.0047 | 0.004 | 190470 |
| 1734733200 | 0.0044 | 0 | 0.00 | 0.004 | 0.0047999 | 0.0035 | 90217 |
| 1734646800 | 0.0044 | 0.0003 | 7.32 | 0.00504 | 0.00556 | 0.004 | 33239 |
| 1734560940 | 0.0041 | -0.0009 | -18.00 | 0.0047 | 0.005 | 0.0041 | 839834 |
| 1734474360 | 0.005 | -0.0003 | -5.66 | 0.0047 | 0.00536 | 0.0047 | 116865 |
| 1734388140 | 0.0053 | 0.00015 | 2.91 | 0.0047 | 0.0057999 | 0.0047 | 1105647 |
| 1734128940 | 0.00515 | -0.00065 | -11.21 | 0.005 | 0.00515 | 0.0045 | 22178 |
| 1734042480 | 0.0057999 | 0.0005499 | 10.47 | 0.005 | 0.0066 | 0.0045 | 117631 |
| 1733955900 | 0.00525 | -0.00025 | -4.55 | 0.0055 | 0.0067 | 0.005 | 780561 |
| 1733869200 | 0.0055 | -0.0021 | -27.63 | 0.0076 | 0.008 | 0.0044 | 43702 |
| 1733782800 | 0.0076 | 0.0031 | 68.89 | 0.0045 | 0.0076 | 0.0035 | 2059839 |
| 1733523600 | 0.0045 | -0.0003 | -6.25 | 0.0035 | 0.0045 | 0.0034 | 858699 |
| 1733437500 | 0.0047999 | 0 | 0.00 | 0.0046 | 0.0055 | 0.0039 | 1465899 |
| 1733350980 | 0.0047999 | -0.0007 | -12.73 | 0.0062 | 0.0086 | 0.0047999 | 411097 |
| 1733264700 | 0.0055 | 0.0002 | 3.77 | 0.0056 | 0.0077 | 0.0039 | 564667 |
| 1733178180 | 0.0053 | 0.0005001 | 10.42 | 0.0047999 | 0.006 | 0.0039 | 2394821 |
| 1732918200 | 0.0047999 | 0.0001999 | 4.35 | 0.0031 | 0.0047999 | 0.0031 | 60633 |
| 1732746540 | 0.0046 | 0.0001 | 2.22 | 0.0036 | 0.0056 | 0.0036 | 63231 |
| 1732660140 | 0.0045 | -0.0005 | -10.00 | 0.0043 | 0.0054 | 0.0041 | 975881 |
| 1732573560 | 0.005 | -0.0009 | -15.25 | 0.006 | 0.0063 | 0.0043 | 368668 |
| 1732314000 | 0.0059 | 0.0004 | 7.27 | 0.0071 | 0.0071 | 0.0054 | 1766409 |
| 1732227900 | 0.0055 | -0.0002 | -3.51 | 0.00555 | 0.0057 | 0.0054 | 306127 |
| 1732141740 | 0.0057 | -0.0006 | -9.52 | 0.0071 | 0.0071 | 0.0054 | 114128 |
| 1732054800 | 0.0063 | 0.0001 | 1.61 | 0.00595 | 0.0065 | 0.0054 | 47609 |
| 1731968640 | 0.0062 | -0.0001 | -1.59 | 0.0059 | 0.0068 | 0.0051 | 84668 |
| 1731709260 | 0.0063 | -0.00075 | -10.64 | 0.0071 | 0.0071 | 0.0063 | 145748 |
| 1731622800 | 0.00705 | 0.0005 | 7.63 | 0.00655 | 0.0071 | 0.006 | 33439 |
| 1731536760 | 0.00655 | -0.0003 | -4.38 | 0.0057999 | 0.0071 | 0.0057999 | 66557 |
| 1731450480 | 0.00685 | 0 | 0.00 | 0.0057999 | 0.0071 | 0.0057999 | 57931 |
| 1731363600 | 0.00685 | -5.0E-5 | -0.72 | 0.006 | 0.0072 | 0.006 | 229478 |
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
