Premium
Intellabridge Technology Corporation (QB) (KASHF)
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 | -0.01085 | -19.8173515982 | 0.05475 | 0.05475 | 0.0405 | 22554 | 0.04945415 | CS |
| 4 | 0.0112 | 34.250764526 | 0.0327 | 0.0834 | 0.0327 | 26046 | 0.05525639 | CS |
| 12 | 0.0137 | 45.3642384106 | 0.0302 | 0.0834 | 0.0137 | 22402 | 0.04983801 | CS |
| 26 | -0.03134 | -41.6533758639 | 0.07524 | 0.097825 | 0.011 | 38155 | 0.05313402 | CS |
| 52 | 0.0239 | 119.5 | 0.02 | 0.149 | 0.01 | 32673 | 0.05716607 | CS |
| 156 | -0.5361 | -92.4310344828 | 0.58 | 0.6035 | 0.005 | 20928 | 0.09963184 | CS |
| 260 | -0.617 | -93.3575427447 | 0.6609 | 0.87173 | 0.005 | 22170 | 0.18350646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0439 | -0.0061 | -12.20 | 0.0439 | 0.0439 | 0.0439 | 200 |
| 1740695340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 65000 |
| 1740608400 | 0.05 | 0.0048 | 10.62 | 0.05 | 0.05 | 0.05 | 35000 |
| 1740522480 | 0.0452 | 0 | 0.00 | 0.0405 | 0.0462 | 0.0405 | 4600 |
| 1740435600 | 0.0452 | -0.0142 | -23.91 | 0.05475 | 0.05475 | 0.0452 | 7970 |
| 1740176880 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1740090480 | 0.0594 | 0.0064 | 12.08 | 0.0594 | 0.0594 | 0.0594 | 4000 |
| 1740003960 | 0.053 | 0.00065 | 1.24 | 0.053 | 0.053 | 0.053 | 100001 |
| 1739917740 | 0.05235 | -0.00265 | -4.82 | 0.06536 | 0.06536 | 0.0496 | 102438 |
| 1739572020 | 0.055 | -0.0038 | -6.46 | 0.055 | 0.055 | 0.055 | 10000 |
| 1739485320 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1739398920 | 0.0588 | -0.0116 | -16.48 | 0.065 | 0.065 | 0.0588 | 14902 |
| 1739312940 | 0.0704 | -0.0022 | -3.03 | 0.069867 | 0.0704999 | 0.06405 | 8200 |
| 1739226000 | 0.0726 | -0.0108 | -12.95 | 0.07185 | 0.0818 | 0.07185 | 5380 |
| 1738967160 | 0.0834 | 0.0369 | 79.35 | 0.0535 | 0.0834 | 0.0535 | 38709 |
| 1738880400 | 0.0465 | 0.00535 | 13.00 | 0.0448 | 0.0465 | 0.0448 | 17999 |
| 1738794000 | 0.04115 | 0.00845 | 25.84 | 0.04115 | 0.04115 | 0.04115 | 1675 |
| 1738708080 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 656 |
| 1738621200 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1738362000 | 0.0327 | -0.0048 | -12.80 | 0.0327 | 0.0327 | 0.0327 | 15061 |
| 1738276080 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738189680 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738103280 | 0.0375 | -0.01096 | -22.62 | 0.0375 | 0.0375 | 0.0375 | 149 |
| 1738016820 | 0.04846 | 0.00626 | 14.83 | 0.0494 | 0.0494 | 0.0462 | 12190 |
| 1737757440 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1737671040 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1737584640 | 0.0422 | -0.0001 | -0.24 | 0.0421 | 0.0422 | 0.0421 | 31300 |
| 1737498540 | 0.0423 | -0.0068 | -13.85 | 0.0423 | 0.0423 | 0.0423 | 747 |
| 1737152820 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1737066420 | 0.0491 | -0.0109 | -18.17 | 0.0491 | 0.0491 | 0.0491 | 19021 |
| 1736979720 | 0.06 | -0.0011 | -1.80 | 0.06 | 0.06 | 0.06 | 1277 |
| 1736893380 | 0.0611 | 0.0167 | 37.61 | 0.0611 | 0.0611 | 0.0611 | 2000 |
| 1736806800 | 0.0444 | 0.0001 | 0.23 | 0.045 | 0.045 | 0.0444 | 1006 |
| 1736547720 | 0.0443 | -0.0049 | -9.96 | 0.0443 | 0.0443 | 0.0443 | 19214 |
| 1736375340 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1736288940 | 0.0492 | 0.00795 | 19.27 | 0.0468 | 0.0492 | 0.0368 | 55349 |
| 1736202360 | 0.04125 | -0.0184 | -30.85 | 0.04246 | 0.04246 | 0.0399 | 60100 |
| 1735943100 | 0.05965 | 0 | 0.00 | 0.05965 | 0.05965 | 0.05965 | 0 |
| 1735856700 | 0.05965 | 0.00305 | 5.39 | 0.05965 | 0.05965 | 0.05965 | 2140 |
| 1735683960 | 0.0566 | 0.0059 | 11.64 | 0.0571 | 0.0571 | 0.045 | 26685 |
| 1735597740 | 0.0507 | -0.0167 | -24.78 | 0.0684 | 0.0684 | 0.0507 | 7890 |
| 1735338000 | 0.0674 | 0.00861 | 14.65 | 0.0577 | 0.0689 | 0.0552 | 17278 |
| 1735252020 | 0.05879 | 0.01179 | 25.09 | 0.0367 | 0.05879 | 0.0367 | 18036 |
| 1735078200 | 0.047 | -0.013 | -21.67 | 0.0534 | 0.0534 | 0.047 | 81577 |
| 1734992400 | 0.06 | 0.0227 | 60.86 | 0.02906 | 0.0637 | 0.0273 | 63348 |
| 1734733200 | 0.0373 | 0.012915 | 52.96 | 0.0274 | 0.0373 | 0.0274 | 16895 |
| 1734646800 | 0.024385 | 0.003885 | 18.95 | 0.024385 | 0.024385 | 0.024385 | 5000 |
| 1734560940 | 0.0205 | -0.01275 | -38.35 | 0.0213 | 0.02285 | 0.0137 | 47432 |
| 1734474540 | 0.03325 | 0 | 0.00 | 0.03325 | 0.03325 | 0.03325 | 0 |
| 1734388140 | 0.03325 | 0 | 0.00 | 0.03325 | 0.03325 | 0.03325 | 0 |
| 1734128940 | 0.03325 | 5.0E-5 | 0.15 | 0.03325 | 0.03325 | 0.03325 | 4500 |
| 1734042480 | 0.0332 | 0.007 | 26.72 | 0.0332 | 0.0332 | 0.0332 | 188 |
| 1733955900 | 0.0262 | -0.004 | -13.25 | 0.02985 | 0.0333 | 0.0262 | 15450 |
| 1733869200 | 0.0302 | 0.0029 | 10.62 | 0.0302 | 0.0302 | 0.0302 | 326 |
| 1733782800 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1733523600 | 0.0273 | -0.0148 | -35.15 | 0.0324 | 0.0324 | 0.022 | 32374 |
| 1733437500 | 0.0421 | 0.0129 | 44.18 | 0.0213 | 0.0421 | 0.0213 | 6600 |
| 1733351100 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1733264700 | 0.0292 | 0.0057 | 24.26 | 0.02885 | 0.0292 | 0.02885 | 11997 |
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
