Premium
Location Based Technologies Inc (PK) (LBAS)
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 | 0.00105 | 35.593220339 | 0.00295 | 0.004 | 0.00295 | 1500 | 0.00295 | CS |
| 4 | 0.00074 | 22.6993865031 | 0.00326 | 0.004 | 0.0026 | 122739 | 0.00358136 | CS |
| 12 | 0.0025 | 166.666666667 | 0.0015 | 0.00495 | 0.0012 | 135607 | 0.00316951 | CS |
| 26 | 0.00166 | 70.9401709402 | 0.00234 | 0.00495 | 0.0011 | 102516 | 0.00287911 | CS |
| 52 | 0.001332 | 49.9250374813 | 0.002668 | 0.00495 | 0.0003 | 131795 | 0.00241997 | CS |
| 156 | -0.0085 | -68 | 0.0125 | 0.0185 | 0.0003 | 225833 | 0.00542026 | CS |
| 260 | 0.002 | 100 | 0.002 | 0.0369 | 0.0003 | 269555 | 0.01159139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.004 | 0.00105 | 35.59 | 0.0037 | 0.004 | 0.0037 | 40000 |
| 1741645740 | 0.00295 | 0 | 0.00 | 0.00295 | 0.00295 | 0.00295 | 0 |
| 1741386540 | 0.00295 | 0 | 0.00 | 0.00295 | 0.00295 | 0.00295 | 0 |
| 1741300140 | 0.00295 | -0.0004 | -11.94 | 0.00295 | 0.00295 | 0.00295 | 1500 |
| 1741213560 | 0.00335 | 0 | 0.00 | 0.00335 | 0.00335 | 0.00335 | 0 |
| 1741127160 | 0.00335 | 0 | 0.00 | 0.00335 | 0.00335 | 0.00335 | 0 |
| 1741040760 | 0.00335 | -0.00025 | -6.94 | 0.0026 | 0.00335 | 0.0026 | 33000 |
| 1740781260 | 0.0036 | 0 | 0.00 | 0.003 | 0.0036 | 0.0026 | 685000 |
| 1740694800 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1740608400 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1740522000 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1740435600 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.003425 | 279399 |
| 1740176400 | 0.0036 | 0.00045 | 14.29 | 0.0036 | 0.0036 | 0.0036 | 15000 |
| 1740090480 | 0.00315 | -0.00045 | -12.50 | 0.00315 | 0.00315 | 0.00315 | 250 |
| 1740004020 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1739917620 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1739572020 | 0.0036 | 0.0001 | 2.86 | 0.00315 | 0.0036 | 0.00315 | 20000 |
| 1739485320 | 0.0035 | 0.0004 | 12.90 | 0.0035 | 0.0035 | 0.0035 | 60000 |
| 1739398920 | 0.0031 | -0.00012 | -3.73 | 0.00326 | 0.00326 | 0.0031 | 10500 |
| 1739312760 | 0.00322 | 0 | 0.00 | 0.00322 | 0.00322 | 0.00322 | 0 |
| 1739226360 | 0.00322 | 0 | 0.00 | 0.00322 | 0.00322 | 0.00322 | 0 |
| 1738967160 | 0.00322 | 2.0E-5 | 0.63 | 0.00322 | 0.00322 | 0.00322 | 10111 |
| 1738880400 | 0.0032 | 0.0004 | 14.29 | 0.0031 | 0.0032 | 0.0028 | 239889 |
| 1738794000 | 0.0028 | -0.0007 | -20.00 | 0.0028 | 0.0028 | 0.0028 | 45000 |
| 1738708140 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1738621740 | 0.0035 | 0.0004 | 12.90 | 0.0036 | 0.0036 | 0.0026 | 121900 |
| 1738362000 | 0.0031 | 0.0001 | 3.33 | 0.0027 | 0.0031 | 0.0027 | 100644 |
| 1738276080 | 0.003 | 0.0002 | 7.14 | 0.0028 | 0.003 | 0.0028 | 76500 |
| 1738189680 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1738103280 | 0.0028 | -0.0002 | -6.67 | 0.00285 | 0.003 | 0.0026 | 579000 |
| 1738016640 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1737757440 | 0.003 | -0.0006 | -16.67 | 0.0036 | 0.0036 | 0.003 | 258000 |
| 1737671220 | 0.0036 | 0.0004 | 12.50 | 0.00296 | 0.0036 | 0.00296 | 26300 |
| 1737584640 | 0.0032 | -0.0005 | -13.51 | 0.0032 | 0.0032 | 0.0032 | 6000 |
| 1737498540 | 0.0037 | -0.0001 | -2.63 | 0.004 | 0.004 | 0.0037 | 3000 |
| 1737152820 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1737066420 | 0.0038 | 0.00075 | 24.59 | 0.0035 | 0.0038 | 0.0027 | 675000 |
| 1736979780 | 0.00305 | 0 | 0.00 | 0.00305 | 0.00305 | 0.00305 | 0 |
| 1736893380 | 0.00305 | 0.00055 | 22.00 | 0.0025 | 0.00495 | 0.0025 | 740000 |
| 1736807340 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736548140 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736375340 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 10000 |
| 1736288940 | 0.0025 | 0.0004201 | 20.20 | 0.0025 | 0.0025 | 0.0025 | 30000 |
| 1736202360 | 0.0020799 | 0.0004799 | 29.99 | 0.0013 | 0.0025 | 0.0013 | 10250 |
| 1735943160 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1735856760 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1735683960 | 0.0016 | 0.0003 | 23.08 | 0.0016 | 0.0016 | 0.0016 | 16294 |
| 1735597740 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 60000 |
| 1735338000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 5000 |
| 1735252020 | 0.0011999 | -0.0003 | -20.00 | 0.0014 | 0.0014 | 0.0011999 | 10253 |
| 1735078800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1734992400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 110000 |
| 1734733200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1734646800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 315 |
| 1734560760 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1734474360 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0015 | 0.0015 | 101304 |
| 1734388140 | 0.0014 | -0.00085 | -37.78 | 0.0014 | 0.0014 | 0.0014 | 5000 |
| 1734128880 | 0.00225 | 0 | 0.00 | 0.00225 | 0.00225 | 0.00225 | 0 |
| 1734042480 | 0.00225 | 0.0005 | 28.57 | 0.00225 | 0.00225 | 0.00225 | 15000 |
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
