Premium
Kane Biotech Inc (PK) (KNBIF)
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 | -0.0026 | -13.3333333333 | 0.0195 | 0.02 | 0.0132 | 35400 | 0.01698263 | CS |
| 4 | -0.0066 | -28.085106383 | 0.0235 | 0.0235 | 0.0132 | 21904 | 0.01813391 | CS |
| 12 | -0.0047 | -21.7592592593 | 0.0216 | 0.0331 | 0.0132 | 24645 | 0.02231591 | CS |
| 26 | -0.01045 | -38.2084095064 | 0.02735 | 0.0338 | 0.0132 | 31499 | 0.02493246 | CS |
| 52 | -0.0163 | -49.0963855422 | 0.0332 | 0.036 | 0.0132 | 24070 | 0.0251773 | CS |
| 156 | -0.0571 | -77.1621621622 | 0.074 | 0.12277 | 0.0132 | 25516 | 0.05390591 | CS |
| 260 | -0.1188 | -87.5460574797 | 0.1357 | 0.144 | 0.0132 | 22088 | 0.06623811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 1500 |
| 1783459740 | 0.019 | 0.0021001 | 12.43 | 0.019 | 0.019 | 0.019 | 1500 |
| 1783373340 | 0.0168999 | -0.0026 | -13.33 | 0.0132 | 0.018 | 0.0132 | 137100 |
| 1783027740 | 0.0195 | -0.00098 | -4.79 | 0.0195 | 0.0195 | 0.0195 | 1500 |
| 1782941280 | 0.02048 | -0.00052 | -2.48 | 0.02048 | 0.02048 | 0.02048 | 1500 |
| 1782854880 | 0.021 | 0.0013 | 6.60 | 0.021 | 0.021 | 0.021 | 1500 |
| 1782768300 | 0.0197 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0197 | 7000 |
| 1782509280 | 0.0197 | 0 | 0.00 | 0.0187 | 0.0197 | 0.0177 | 4500 |
| 1782422460 | 0.0197 | -0.0018 | -8.37 | 0.0211 | 0.0211 | 0.0197 | 81500 |
| 1782336000 | 0.0214999 | 0.0010599 | 5.19 | 0.02075 | 0.0214999 | 0.02075 | 1750 |
| 1782250140 | 0.02044 | -0.00456 | -18.24 | 0.0235 | 0.0235 | 0.02044 | 1590 |
| 1782163740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781818140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781731740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781645340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781558940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781299740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781213340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781126940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1781040540 | 0.025 | 0.0049 | 24.38 | 0.025 | 0.025 | 0.025 | 20000 |
| 1780954140 | 0.0201 | -0.0017 | -7.80 | 0.0201 | 0.0201 | 0.0201 | 18000 |
| 1780694880 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1780608480 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1780522080 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1780435680 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1780349280 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1780090080 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1780003680 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1779917280 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1779830880 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1779485280 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1779398880 | 0.0218 | -0.0005 | -2.24 | 0.0254 | 0.0254 | 0.0218 | 7870 |
| 1779312300 | 0.0223 | -0.00169 | -7.04 | 0.024 | 0.024 | 0.0223 | 9969 |
| 1779225780 | 0.02399 | 0 | 0.00 | 0.02399 | 0.02399 | 0.02399 | 0 |
| 1779139380 | 0.02399 | 0 | 0.00 | 0.02399 | 0.02399 | 0.02399 | 0 |
| 1778880180 | 0.02399 | 0 | 0.00 | 0.02399 | 0.02399 | 0.02399 | 0 |
| 1778793780 | 0.02399 | 0 | 0.00 | 0.02399 | 0.02399 | 0.02399 | 0 |
| 1778707380 | 0.02399 | -0.00011 | -0.46 | 0.02399 | 0.02399 | 0.02399 | 5130 |
| 1778620800 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1778534400 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1778275200 | 0.0241 | -0.002 | -7.66 | 0.026 | 0.026 | 0.0241 | 100000 |
| 1778188800 | 0.0261 | -0.0001 | -0.38 | 0.0261 | 0.0261 | 0.0261 | 5000 |
| 1778102940 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1778016540 | 0.0262 | 0 | 0.00 | 0.0262 | 0.0262 | 0.0262 | 0 |
| 1777930140 | 0.0262 | -0.0069 | -20.85 | 0.0242 | 0.0262 | 0.0239 | 100300 |
| 1777671000 | 0.0331 | 0.0092 | 38.49 | 0.0331 | 0.0331 | 0.0331 | 30000 |
| 1777584540 | 0.0239 | -0.0021 | -8.08 | 0.0258 | 0.0258 | 0.0239 | 3000 |
| 1777498200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1777411800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1777325400 | 0.026 | -0.00062 | -2.33 | 0.026 | 0.026 | 0.026 | 500 |
| 1777066140 | 0.02662 | 0 | 0.00 | 0.02662 | 0.02662 | 0.02662 | 0 |
| 1776979740 | 0.02662 | 0 | 0.00 | 0.02662 | 0.02662 | 0.02662 | 0 |
| 1776893340 | 0.02662 | 0 | 0.00 | 0.02662 | 0.02662 | 0.02662 | 0 |
| 1776806940 | 0.02662 | 0.00522 | 24.39 | 0.02834 | 0.029 | 0.02662 | 27105 |
| 1776720000 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1776460800 | 0.0214 | 0.0002 | 0.94 | 0.0216 | 0.0216 | 0.0214 | 48300 |
| 1776374400 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1776288000 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1776201600 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1776115200 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1775856000 | 0.0212 | -0.0008 | -3.64 | 0.0212 | 0.0212 | 0.0212 | 4344 |
| 1775721600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 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
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.
