Premium
Kane Biotech Inc (QB) (KNBIF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.000808 | 1.04527813713 | 0.0773 | 0.08 | 0.0727 | 11571 | 0.07660133 | CS |
| 12 | -0.002652 | -3.2838038633 | 0.08076 | 0.0868 | 0.0637 | 55267 | 0.07737206 | CS |
| 26 | -0.019792 | -20.2165474974 | 0.0979 | 0.117 | 0.0637 | 35756 | 0.08002235 | CS |
| 52 | 0.012008 | 18.1664145234 | 0.0661 | 0.12277 | 0.0617 | 27415 | 0.08331424 | CS |
| 156 | -0.024492 | -23.8713450292 | 0.1026 | 0.12277 | 0.042 | 21070 | 0.07989629 | CS |
| 260 | -0.061892 | -44.2085714286 | 0.14 | 0.1875 | 0.042 | 16416 | 0.1010577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708020 | 0.078108 | 0 | 0.00 | 0.078108 | 0.078108 | 0.078108 | 0 |
| 1738621620 | 0.078108 | 0 | 0.00 | 0.078108 | 0.078108 | 0.078108 | 0 |
| 1738362420 | 0.078108 | 0 | 0.00 | 0.078108 | 0.078108 | 0.078108 | 0 |
| 1738276020 | 0.078108 | 0 | 0.00 | 0.078108 | 0.078108 | 0.078108 | 0 |
| 1738189620 | 0.078108 | 0 | 0.00 | 0.078108 | 0.078108 | 0.078108 | 0 |
| 1738103220 | 0.078108 | 0 | 0.00 | 0.078108 | 0.078108 | 0.078108 | 0 |
| 1738016820 | 0.078108 | -0.001892 | -2.37 | 0.078108 | 0.078108 | 0.078108 | 1000 |
| 1737757740 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737671340 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737584940 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737498540 | 0.08 | 0.0073 | 10.04 | 0.0799 | 0.08 | 0.0799 | 14000 |
| 1737152880 | 0.0727 | -0.0023 | -3.07 | 0.0727 | 0.0727 | 0.0727 | 13000 |
| 1737066420 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 14000 |
| 1736979780 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736893380 | 0.075 | -0.0025 | -3.23 | 0.075 | 0.075 | 0.075 | 4000 |
| 1736806800 | 0.0775 | 0.0002001 | 0.26 | 0.08 | 0.08 | 0.0775 | 30000 |
| 1736547720 | 0.0772999 | 0.0002999 | 0.39 | 0.0772999 | 0.0772999 | 0.0772999 | 5000 |
| 1736375160 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1736288760 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1736202360 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1735943160 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1735856760 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1735683960 | 0.077 | 0.0071 | 10.16 | 0.07 | 0.078 | 0.07 | 514000 |
| 1735597740 | 0.0699 | 0.0026 | 3.86 | 0.07 | 0.07 | 0.0699 | 28600 |
| 1735338000 | 0.0673 | -5.0E-5 | -0.07 | 0.0673 | 0.0673 | 0.0673 | 999 |
| 1735251600 | 0.0673499 | 0 | 0.00 | 0.0673499 | 0.0673499 | 0.0673499 | 0 |
| 1735078800 | 0.0673499 | 0 | 0.00 | 0.0673499 | 0.0673499 | 0.0673499 | 0 |
| 1734992400 | 0.0673499 | 0 | 0.00 | 0.0673499 | 0.0673499 | 0.0673499 | 0 |
| 1734733200 | 0.0673499 | 0.0036499 | 5.73 | 0.0673499 | 0.0673499 | 0.0673499 | 10000 |
| 1734647160 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1734560760 | 0.0637 | 0 | 0.00 | 0.0637 | 0.0637 | 0.0637 | 0 |
| 1734474360 | 0.0637 | -0.0163 | -20.38 | 0.07609 | 0.07609 | 0.0637 | 51000 |
| 1734388140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734128940 | 0.08 | 0 | 0.00 | 0.07785 | 0.08 | 0.07785 | 35140 |
| 1734042300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733955900 | 0.08 | 0.0025 | 3.23 | 0.0767999 | 0.08 | 0.0767999 | 305000 |
| 1733869200 | 0.0775 | -0.0025 | -3.13 | 0.08 | 0.08 | 0.077 | 73690 |
| 1733782800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 76000 |
| 1733523900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733437500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733351100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733264700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1733178180 | 0.08 | -0.0068 | -7.83 | 0.0833 | 0.0833 | 0.08 | 15000 |
| 1732918200 | 0.0868 | 0.0008001 | 0.93 | 0.0868 | 0.0868 | 0.0868 | 5000 |
| 1732746540 | 0.0859999 | 0.0092999 | 12.13 | 0.0859999 | 0.0859999 | 0.0859999 | 10000 |
| 1732659600 | 0.0767 | 0 | 0.00 | 0.0767 | 0.0767 | 0.0767 | 0 |
| 1732573200 | 0.0767 | 0 | 0.00 | 0.0767 | 0.0767 | 0.0767 | 0 |
| 1732314000 | 0.0767 | -0.0003 | -0.39 | 0.0767 | 0.0767 | 0.0767 | 140 |
| 1732227840 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1732141440 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1732055040 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1731968640 | 0.077 | 0.00048 | 0.63 | 0.08076 | 0.08076 | 0.077 | 9307 |
| 1731709740 | 0.07652 | 0 | 0.00 | 0.07652 | 0.07652 | 0.07652 | 0 |
| 1731623340 | 0.07652 | 0 | 0.00 | 0.07652 | 0.07652 | 0.07652 | 0 |
| 1731536940 | 0.07652 | 0 | 0.00 | 0.07652 | 0.07652 | 0.07652 | 0 |
| 1731450540 | 0.07652 | 0 | 0.00 | 0.07652 | 0.07652 | 0.07652 | 0 |
| 1731364140 | 0.07652 | 0 | 0.00 | 0.07652 | 0.07652 | 0.07652 | 0 |
| 1731104940 | 0.07652 | 0 | 0.00 | 0.07652 | 0.07652 | 0.07652 | 0 |
| 1731018540 | 0.07652 | -0.02048 | -21.11 | 0.07652 | 0.07652 | 0.07652 | 3750 |
| 1730903400 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.097 | 0 |
| 1730817000 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.097 | 0 |
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
