Premium
Resonate Blends Inc (PK) (KOAN)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -11.7647058824 | 0.0017 | 0.0017 | 0.0012 | 1220289 | 0.0014388 | CS |
| 4 | -0.0014 | -48.275862069 | 0.0029 | 0.003 | 0.0012 | 2954214 | 0.00204807 | CS |
| 12 | -0.003 | -66.6666666667 | 0.0045 | 0.0097 | 0.0012 | 2074572 | 0.0027046 | CS |
| 26 | -0.0106 | -87.6033057851 | 0.0121 | 0.0125 | 0.0012 | 1173704 | 0.0030956 | CS |
| 52 | -0.0174 | -92.0634920635 | 0.0189 | 0.075 | 0.0012 | 700676 | 0.00524836 | CS |
| 156 | -0.1584 | -99.0619136961 | 0.1599 | 0.1599 | 0.0012 | 339758 | 0.01465166 | CS |
| 260 | -0.0985 | -98.5 | 0.1 | 0.93 | 0.0012 | 186501 | 0.04486748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1739485320 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0015 | 0.0015 | 450 |
| 1739399340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1739312940 | 0.0014 | -0.0002 | -12.50 | 0.0016 | 0.0016 | 0.0011999 | 2950418 |
| 1739226000 | 0.0016 | -6.5E-5 | -3.90 | 0.0017 | 0.0017 | 0.0016 | 710000 |
| 1738966800 | 0.001665 | 0 | 0.00 | 0.001665 | 0.001665 | 0.001665 | 0 |
| 1738880400 | 0.001665 | -3.5E-5 | -2.06 | 0.00168 | 0.00168 | 0.001665 | 10001 |
| 1738794000 | 0.0017 | 0.0001 | 6.25 | 0.00165 | 0.0018 | 0.00165 | 3380507 |
| 1738708080 | 0.0016 | -0.0003 | -15.79 | 0.0017 | 0.0018 | 0.0016 | 5190025 |
| 1738621740 | 0.0019 | -0.0001 | -5.00 | 0.002 | 0.0025 | 0.0019 | 2903284 |
| 1738362000 | 0.002 | 0.0002 | 11.11 | 0.0018 | 0.002 | 0.00175 | 5530654 |
| 1738276080 | 0.0018 | -0.00052 | -22.41 | 0.0018 | 0.0019 | 0.0017 | 2135420 |
| 1738189740 | 0.00232 | 0.00032 | 16.00 | 0.00232 | 0.00232 | 0.00232 | 10001 |
| 1738103280 | 0.002 | 0 | 0.00 | 0.002 | 0.0023999 | 0.002 | 4405645 |
| 1738016820 | 0.002 | -0.0002 | -9.09 | 0.0021 | 0.0021 | 0.00196 | 2441067 |
| 1737757440 | 0.0022 | 0 | 0.00 | 0.00228 | 0.00228 | 0.0022 | 40000 |
| 1737671220 | 0.0022 | -0.0002 | -8.33 | 0.0022 | 0.0022 | 0.0022 | 177000 |
| 1737584640 | 0.0023999 | 8.0E-5 | 3.45 | 0.0022 | 0.0025 | 0.002 | 2164522 |
| 1737498540 | 0.00232 | -0.00028 | -10.77 | 0.0026 | 0.0028 | 0.00232 | 12630169 |
| 1737152880 | 0.0026 | -0.0004 | -13.33 | 0.0028999 | 0.003 | 0.0026 | 5542474 |
| 1737066420 | 0.003 | -0.0003 | -9.09 | 0.0032299 | 0.0035 | 0.0028 | 8145526 |
| 1736979720 | 0.0033 | 2.0E-5 | 0.61 | 0.0034 | 0.0034 | 0.0026 | 2552560 |
| 1736893380 | 0.00328 | 0.00018 | 5.81 | 0.0031 | 0.0034 | 0.0028999 | 9346384 |
| 1736806800 | 0.0031 | 0 | 0.00 | 0.0035 | 0.0035 | 0.003 | 1522004 |
| 1736547720 | 0.0031 | -0.0007 | -18.42 | 0.0037 | 0.0038 | 0.0031 | 1369998 |
| 1736375340 | 0.0038 | 0.0008 | 26.67 | 0.0033 | 0.0039 | 0.0033 | 907740 |
| 1736288940 | 0.003 | -0.0005 | -14.29 | 0.0034 | 0.0034 | 0.0028 | 5611796 |
| 1736202360 | 0.0035 | 0.0002 | 6.06 | 0.0033 | 0.0035 | 0.003285 | 316003 |
| 1735942980 | 0.0033 | 0.0002 | 6.45 | 0.00305 | 0.0033 | 0.00305 | 25076 |
| 1735856700 | 0.0031 | -0.0004 | -11.43 | 0.0033 | 0.0033 | 0.0031 | 520000 |
| 1735683960 | 0.0035 | -0.00045 | -11.39 | 0.0045 | 0.0045 | 0.003 | 4038204 |
| 1735597740 | 0.00395 | 0.00045 | 12.86 | 0.0035 | 0.0045 | 0.0027299 | 4542166 |
| 1735338000 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.003305 | 2368862 |
| 1735252020 | 0.0035 | 0 | 0.00 | 0.003975 | 0.003975 | 0.003 | 2456363 |
| 1735078200 | 0.0035 | -0.001 | -22.22 | 0.0039 | 0.0042 | 0.0035 | 1532539 |
| 1734992400 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.0045 | 100000 |
| 1734733200 | 0.004 | -0.001 | -20.00 | 0.00475 | 0.00475 | 0.004 | 168000 |
| 1734646800 | 0.005 | 0.00095 | 23.46 | 0.005 | 0.005 | 0.005 | 390000 |
| 1734560760 | 0.00405 | 0 | 0.00 | 0.00405 | 0.00405 | 0.00405 | 0 |
| 1734474360 | 0.00405 | -0.001325 | -24.65 | 0.005 | 0.005 | 0.00405 | 11000 |
| 1734388140 | 0.0053749 | 0.0003749 | 7.50 | 0.0053749 | 0.0053749 | 0.0053749 | 1857 |
| 1734128940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 12621 |
| 1734042480 | 0.005 | -0.000525 | -9.50 | 0.005 | 0.005 | 0.005 | 22501 |
| 1733955600 | 0.005525 | 0 | 0.00 | 0.005525 | 0.005525 | 0.005525 | 0 |
| 1733869200 | 0.005525 | 0 | 0.00 | 0.005525 | 0.005525 | 0.005525 | 0 |
| 1733782800 | 0.005525 | 2.5E-5 | 0.45 | 0.0055 | 0.005525 | 0.005075 | 90150 |
| 1733523600 | 0.0055 | -0.0004 | -6.78 | 0.005 | 0.00671 | 0.005 | 112764 |
| 1733437500 | 0.0059 | 0.0009 | 18.00 | 0.005 | 0.0059 | 0.005 | 40676 |
| 1733350980 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 750 |
| 1733264580 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733178180 | 0.006 | 0.0005 | 9.09 | 0.007 | 0.007 | 0.006 | 193299 |
| 1732918200 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.0055 | 0.0055 | 120000 |
| 1732746540 | 0.006 | 0.002 | 50.00 | 0.006005 | 0.0097 | 0.006 | 709396 |
| 1732660140 | 0.004 | -0.001 | -20.00 | 0.0045 | 0.0062 | 0.004 | 55000 |
| 1732573500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732314300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732227900 | 0.005 | -0.001665 | -24.98 | 0.005 | 0.005 | 0.005 | 5000 |
| 1732141740 | 0.006665 | 0.000815 | 13.93 | 0.005 | 0.006665 | 0.0041 | 228000 |
| 1732054800 | 0.00585 | -0.00015 | -2.50 | 0.0051 | 0.0061 | 0.0051 | 20500 |
| 1731968460 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 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
