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 | 0.0049 | 24.3781094527 | 0.0201 | 0.025 | 0.0201 | 19000 | 0.02267895 | CS |
| 4 | 0.001 | 4.16666666667 | 0.024 | 0.0254 | 0.0201 | 13960 | 0.02248741 | CS |
| 12 | 0.004695 | 23.1223836493 | 0.020305 | 0.0331 | 0.0201 | 30918 | 0.02399446 | CS |
| 26 | -0.0016 | -6.01503759398 | 0.0266 | 0.0338 | 0.0201 | 32715 | 0.02612811 | CS |
| 52 | -0.023 | -47.9166666667 | 0.048 | 0.048 | 0.0201 | 23748 | 0.0263144 | CS |
| 156 | -0.04544 | -64.5088018171 | 0.07044 | 0.12277 | 0.0201 | 25527 | 0.05553931 | CS |
| 260 | -0.115 | -82.1428571429 | 0.14 | 0.15 | 0.0201 | 21699 | 0.06812381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775770080 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1775683680 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1775597280 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1775510880 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1775165280 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1775078880 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1774992480 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1774906080 | 0.022 | 0.0001 | 0.46 | 0.022 | 0.022 | 0.022 | 50000 |
| 1774646760 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1774560360 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1774473960 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1774387560 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1774301160 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1774041960 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 50000 |
| 1773955740 | 0.0219 | -0.00195 | -8.18 | 0.020305 | 0.0219 | 0.020305 | 77000 |
| 1773869340 | 0.02385 | -0.00225 | -8.62 | 0.02385 | 0.02385 | 0.02385 | 1000 |
| 1773782700 | 0.0261 | -0.0001 | -0.38 | 0.027 | 0.027 | 0.0261 | 70250 |
| 1773696120 | 0.0262 | 0.0005 | 1.95 | 0.0262 | 0.0262 | 0.0226 | 200000 |
| 1773437340 | 0.0257 | -0.0003 | -1.15 | 0.0257 | 0.0257 | 0.0257 | 50000 |
| 1773302400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1773216000 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 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.
