Premium
Intellabridge Technology Corporation (PK) (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 | -0.0211 | -53.8265306122 | 0.0392 | 0.0392 | 0.015 | 37116 | 0.01611862 | CS |
| 4 | -0.01634 | -47.4448315912 | 0.03444 | 0.0699 | 0.015 | 16296 | 0.01768184 | CS |
| 12 | 0.0061 | 50.8333333333 | 0.012 | 0.0699 | 0.0103 | 19900 | 0.01426151 | CS |
| 26 | 0.0071 | 64.5454545455 | 0.011 | 0.0699 | 0.0103 | 19456 | 0.01330402 | CS |
| 52 | -0.00668 | -26.9572235674 | 0.02478 | 0.0699 | 0.0102 | 29551 | 0.01598227 | CS |
| 156 | -0.0219 | -54.75 | 0.04 | 0.149 | 0.005 | 26526 | 0.03848074 | CS |
| 260 | -0.6428 | -97.2613103344 | 0.6609 | 0.87173 | 0.005 | 23746 | 0.14057555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782508800 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1782422400 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1782336000 | 0.0181 | 0.0031 | 20.67 | 0.0175 | 0.0181 | 0.017 | 26786 |
| 1782250140 | 0.015 | -0.0079 | -34.50 | 0.0392 | 0.0392 | 0.015 | 47445 |
| 1782163740 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781818140 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781731740 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781645340 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781558940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781299740 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781213340 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781126940 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1781040540 | 0.0229 | -0.0151 | -39.74 | 0.0229 | 0.0229 | 0.0229 | 2000 |
| 1780954140 | 0.038 | 0.00356 | 10.34 | 0.0699 | 0.0699 | 0.0229 | 4950 |
| 1780694880 | 0.03444 | 0 | 0.00 | 0.03444 | 0.03444 | 0.03444 | 0 |
| 1780608480 | 0.03444 | 0 | 0.00 | 0.03444 | 0.03444 | 0.03444 | 0 |
| 1780522080 | 0.03444 | 0 | 0.00 | 0.03444 | 0.03444 | 0.03444 | 0 |
| 1780435680 | 0.03444 | 0 | 0.00 | 0.03444 | 0.03444 | 0.03444 | 0 |
| 1780349280 | 0.03444 | 0 | 0.00 | 0.03444 | 0.03444 | 0.03444 | 0 |
| 1780090080 | 0.03444 | 0.010705 | 45.10 | 0.03444 | 0.03444 | 0.03444 | 300 |
| 1780003320 | 0.023735 | -0.000365 | -1.51 | 0.0176 | 0.03465 | 0.0176 | 22000 |
| 1779917340 | 0.0241 | -0.0006 | -2.43 | 0.0241 | 0.0241 | 0.0241 | 10000 |
| 1779830940 | 0.0247 | 0.0021 | 9.29 | 0.04 | 0.04 | 0.0247 | 12796 |
| 1779485280 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1779398880 | 0.0226 | 0.00525 | 30.26 | 0.0182 | 0.0274 | 0.0182 | 22640 |
| 1779312060 | 0.01735 | 0 | 0.00 | 0.01735 | 0.01735 | 0.01735 | 0 |
| 1779225660 | 0.01735 | 0.00586 | 51.00 | 0.0171 | 0.01735 | 0.0167 | 14000 |
| 1779139740 | 0.01149 | -0.00011 | -0.95 | 0.012 | 0.012 | 0.01149 | 15224 |
| 1778880000 | 0.0115999 | 0.0001 | 0.87 | 0.012 | 0.012 | 0.0115999 | 1200 |
| 1778793900 | 0.0115 | -0.00025 | -2.13 | 0.0115 | 0.0115 | 0.0115 | 1100 |
| 1778707380 | 0.01175 | 0.00115 | 10.85 | 0.011 | 0.01175 | 0.011 | 24550 |
| 1778621340 | 0.0106 | 0.00013 | 1.24 | 0.0113 | 0.0113 | 0.0106 | 3000 |
| 1778534940 | 0.01047 | 0 | 0.00 | 0.01047 | 0.01047 | 0.01047 | 0 |
| 1778275740 | 0.01047 | 0 | 0.00 | 0.01047 | 0.01047 | 0.01047 | 0 |
| 1778189340 | 0.01047 | 0 | 0.00 | 0.01047 | 0.01047 | 0.01047 | 0 |
| 1778102940 | 0.01047 | 0 | 0.00 | 0.01047 | 0.01047 | 0.01047 | 0 |
| 1778016540 | 0.01047 | 0 | 0.00 | 0.01047 | 0.01047 | 0.01047 | 0 |
| 1777930140 | 0.01047 | -0.00083 | -7.35 | 0.012 | 0.012 | 0.01047 | 3100 |
| 1777671000 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1777584600 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1777498200 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1777411800 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1777325400 | 0.0113 | -0.00035 | -3.00 | 0.0113 | 0.0113 | 0.0113 | 900 |
| 1777065600 | 0.01165 | 0 | 0.00 | 0.01165 | 0.01165 | 0.01165 | 0 |
| 1776979200 | 0.01165 | 0 | 0.00 | 0.01165 | 0.01165 | 0.01165 | 0 |
| 1776892800 | 0.01165 | 0 | 0.00 | 0.01165 | 0.01165 | 0.01165 | 0 |
| 1776806400 | 0.01165 | 0 | 0.00 | 0.01165 | 0.01165 | 0.01165 | 0 |
| 1776720000 | 0.01165 | 0 | 0.00 | 0.01165 | 0.01165 | 0.01165 | 0 |
| 1776460800 | 0.01165 | 0.00135 | 13.11 | 0.01165 | 0.01165 | 0.01165 | 100 |
| 1776374940 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1776288540 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1776202140 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1776115740 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1775856540 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1775770140 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1775683740 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1775597340 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1775510940 | 0.0103 | -0.0017 | -14.17 | 0.012 | 0.012 | 0.0103 | 205815 |
| 1775165340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1775078940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1774992540 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1774906140 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1774646940 | 0.012 | -0.0005 | -4.00 | 0.0103 | 0.01434 | 0.0103 | 54438 |
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.
