Premium
Jacksam Corporation (PK) (JKSM)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -12.5 | 0.0032 | 0.0032 | 0.0023 | 101500 | 0.00290443 | CS |
| 4 | 0.0002 | 7.69230769231 | 0.0026 | 0.0038 | 0.00195 | 741770 | 0.0029922 | CS |
| 12 | 0 | 0 | 0.0028 | 0.0119 | 0.00195 | 456429 | 0.00380198 | CS |
| 26 | -0.007 | -71.4285714286 | 0.0098 | 0.0119 | 0.0016 | 383038 | 0.00371675 | CS |
| 52 | -0.0084 | -75 | 0.0112 | 0.0322 | 0.0016 | 257333 | 0.00414873 | CS |
| 156 | -0.0572 | -95.3333333333 | 0.06 | 0.069 | 0.0016 | 130541 | 0.0115916 | CS |
| 260 | -0.1972 | -98.6 | 0.2 | 0.99 | 0.0016 | 80207 | 0.04675072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0028 | -0.0001 | -3.45 | 0.0025 | 0.0028 | 0.0023 | 523500 |
| 1741900800 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1741814400 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1741728000 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1741641600 | 0.0028999 | -0.0003 | -9.38 | 0.0028999 | 0.0028999 | 0.0028999 | 200000 |
| 1741386000 | 0.0032 | 0.00054 | 20.30 | 0.0032 | 0.0032 | 0.0032 | 3000 |
| 1741300140 | 0.00266 | -0.00054 | -16.88 | 0.00266 | 0.00266 | 0.00266 | 12000 |
| 1741213200 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1741126800 | 0.0032 | -0.0006 | -15.79 | 0.0028 | 0.0032 | 0.0028 | 417306 |
| 1741040400 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1740781200 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1740694800 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1740608400 | 0.0038 | 0.00075 | 24.59 | 0.00302 | 0.0038 | 0.0026 | 1729600 |
| 1740522480 | 0.00305 | 5.0E-5 | 1.67 | 0.00285 | 0.00305 | 0.00244 | 526000 |
| 1740435600 | 0.003 | 0.00021 | 7.53 | 0.0028999 | 0.003 | 0.00245 | 233074 |
| 1740176400 | 0.00279 | 0.0003901 | 16.25 | 0.00235 | 0.00315 | 0.00235 | 616000 |
| 1740090480 | 0.0023999 | -0.00046 | -16.08 | 0.00255 | 0.0026 | 0.0023999 | 88000 |
| 1740003960 | 0.00286 | 0.00026 | 10.00 | 0.00255 | 0.00286 | 0.0023999 | 330614 |
| 1739917740 | 0.0026 | -0.00025 | -8.77 | 0.0036 | 0.0036 | 0.0021 | 2396317 |
| 1739572020 | 0.00285 | -0.0007 | -19.72 | 0.0026 | 0.00335 | 0.00195 | 2349326 |
| 1739485320 | 0.00355 | 0.00095 | 36.54 | 0.0027 | 0.00355 | 0.002 | 1461506 |
| 1739398920 | 0.0026 | -0.0047 | -64.38 | 0.0042 | 0.00475 | 0.0026 | 1061000 |
| 1739312940 | 0.0073 | 0.0015001 | 25.86 | 0.0042 | 0.0073 | 0.0042 | 55000 |
| 1739226000 | 0.0057999 | -0.0003 | -4.92 | 0.0046 | 0.0057999 | 0.0042 | 52500 |
| 1738967160 | 0.0061 | -0.0017 | -21.79 | 0.0046 | 0.0061 | 0.0046 | 51500 |
| 1738880400 | 0.0078 | -0.0004 | -4.88 | 0.0046 | 0.0078 | 0.0046 | 107800 |
| 1738794540 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738708140 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1738621740 | 0.0082 | -0.0001 | -1.20 | 0.0046 | 0.0082 | 0.0046 | 222 |
| 1738362000 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 2000 |
| 1738276080 | 0.0083 | 0.002 | 31.75 | 0.00765 | 0.0083 | 0.00765 | 16000 |
| 1738189740 | 0.0063 | -0.0002 | -3.08 | 0.0087 | 0.0087 | 0.004 | 67500 |
| 1738103280 | 0.0065 | 0.0032 | 96.97 | 0.0062 | 0.0088 | 0.00615 | 21518 |
| 1738016820 | 0.0033 | -0.007725 | -70.07 | 0.0119 | 0.0119 | 0.0028999 | 1085543 |
| 1737757440 | 0.011025 | 0.007245 | 191.67 | 0.0039 | 0.011775 | 0.0039 | 1559622 |
| 1737671340 | 0.00378 | 0 | 0.00 | 0.00378 | 0.00378 | 0.00378 | 0 |
| 1737584940 | 0.00378 | 0 | 0.00 | 0.00378 | 0.00378 | 0.00378 | 0 |
| 1737498540 | 0.00378 | 0.00022 | 6.18 | 0.00378 | 0.00378 | 0.00378 | 2000 |
| 1737152820 | 0.00356 | 0 | 0.00 | 0.00356 | 0.00356 | 0.00356 | 0 |
| 1737066420 | 0.00356 | 0.00011 | 3.19 | 0.00356 | 0.00356 | 0.00356 | 15000 |
| 1736979720 | 0.00345 | -0.0002 | -5.48 | 0.00345 | 0.00345 | 0.00345 | 5000 |
| 1736893380 | 0.00365 | 0.00065 | 21.67 | 0.00365 | 0.00365 | 0.00365 | 100000 |
| 1736806920 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1736547720 | 0.003 | -0.0009 | -23.08 | 0.0031 | 0.0031 | 0.0028999 | 418700 |
| 1736375340 | 0.0039 | 0.0010001 | 34.49 | 0.004 | 0.004 | 0.003 | 104700 |
| 1736288760 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1736202360 | 0.0028999 | -0.00135 | -31.76 | 0.005 | 0.005 | 0.0028999 | 150000 |
| 1735942980 | 0.00425 | 0.00045 | 11.84 | 0.00345 | 0.0044799 | 0.00345 | 40000 |
| 1735856760 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1735683960 | 0.0038 | 0.0003 | 8.57 | 0.0038 | 0.0038 | 0.0038 | 40000 |
| 1735597740 | 0.0035 | 0.000295 | 9.20 | 0.00365 | 0.00365 | 0.0035 | 350000 |
| 1735338000 | 0.003205 | -9.5E-5 | -2.88 | 0.0033 | 0.0033 | 0.003205 | 115000 |
| 1735252020 | 0.0033 | -0.0001 | -2.94 | 0.002955 | 0.00345 | 0.00275 | 1233800 |
| 1735078200 | 0.0034 | 0.000315 | 10.21 | 0.0034 | 0.0034 | 0.0034 | 30000 |
| 1734992400 | 0.003085 | 0.000785 | 34.13 | 0.0025 | 0.003085 | 0.0025 | 80000 |
| 1734733200 | 0.0023 | -0.0009 | -28.13 | 0.0028 | 0.0028 | 0.0021 | 1130000 |
| 1734646800 | 0.0032 | 0.0002 | 6.67 | 0.0026 | 0.0046499 | 0.0026 | 4030044 |
| 1734560940 | 0.003 | -5.0E-5 | -1.64 | 0.0025 | 0.0049 | 0.0022 | 1663954 |
| 1734474360 | 0.00305 | 0.00045 | 17.31 | 0.00305 | 0.00305 | 0.00305 | 3000 |
| 1734388140 | 0.0026 | -0.00055 | -17.46 | 0.00315 | 0.00315 | 0.0025 | 500000 |
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
