Premium
Leef Brands Inc (QB) (LEEEF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003707 | 2.6216407355 | 0.1414 | 0.1699 | 0.13 | 122374 | 0.14014866 | CS |
| 4 | -0.044893 | -23.6278947368 | 0.19 | 0.287 | 0.13 | 234917 | 0.20698103 | CS |
| 12 | 0.130007 | 860.973509934 | 0.0151 | 0.287 | 0.01 | 595546 | 0.0588759 | CS |
| 26 | 0.136507 | 1587.29069767 | 0.0086 | 0.287 | 0.0041 | 697998 | 0.02646527 | CS |
| 52 | 0.126107 | 663.721052632 | 0.019 | 0.287 | 0.0041 | 458203 | 0.02324503 | CS |
| 156 | 0.094007 | 183.966731898 | 0.0511 | 0.287 | 0.0041 | 266368 | 0.02293298 | CS |
| 260 | 0.094007 | 183.966731898 | 0.0511 | 0.287 | 0.0041 | 266368 | 0.02293298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.145107 | 0.008007 | 5.84 | 0.1477999 | 0.1576 | 0.1444 | 18393 |
| 1737066420 | 0.1371 | 0.0049 | 3.71 | 0.152 | 0.152 | 0.13 | 70833 |
| 1736979720 | 0.1322 | -0.0278 | -17.38 | 0.1699 | 0.1699 | 0.13 | 281337 |
| 1736893380 | 0.16 | 0.0138 | 9.44 | 0.1414 | 0.161 | 0.1414 | 118934 |
| 1736806800 | 0.1462 | -0.0338 | -18.78 | 0.18 | 0.18 | 0.145 | 239965 |
| 1736547720 | 0.18 | -0.0055 | -2.96 | 0.1757759 | 0.18 | 0.165 | 82942 |
| 1736375340 | 0.1855 | -0.0015 | -0.80 | 0.17 | 0.186 | 0.165 | 2831 |
| 1736288940 | 0.187 | -0.013 | -6.50 | 0.165 | 0.1994 | 0.165 | 348998 |
| 1736202360 | 0.2 | -0.0373 | -15.72 | 0.22 | 0.2252 | 0.17 | 569996 |
| 1735942980 | 0.2373 | -0.0311 | -11.59 | 0.25 | 0.269 | 0.2359 | 277517 |
| 1735856700 | 0.2684 | 0.0546 | 25.54 | 0.2378 | 0.287 | 0.208 | 760001 |
| 1735683960 | 0.2138 | -0.00715 | -3.24 | 0.22 | 0.2336 | 0.2013 | 119322 |
| 1735597740 | 0.22095 | 0.0137 | 6.61 | 0.21 | 0.2378 | 0.21 | 483307 |
| 1735338000 | 0.20725 | 0.0144 | 7.47 | 0.1824 | 0.223 | 0.1824 | 227567 |
| 1735252020 | 0.19285 | -0.00115 | -0.59 | 0.2057 | 0.2057 | 0.185 | 116091 |
| 1735078200 | 0.194 | 0.0005 | 0.26 | 0.19 | 0.194 | 0.183 | 40631 |
| 1734992400 | 0.1935 | 0.0038 | 2.00 | 0.2057 | 0.2057 | 0.18764 | 56885 |
| 1734733200 | 0.1897 | 0.0097 | 5.39 | 0.2057 | 0.2057 | 0.1776 | 237398 |
| 1734646800 | 0.18 | -0.01155 | -6.03 | 0.19715 | 0.2057 | 0.1795 | 113383 |
| 1734560940 | 0.19155 | -0.00345 | -1.77 | 0.2 | 0.2031 | 0.185 | 252941 |
| 1734474360 | 0.195 | 0.011 | 5.98 | 0.185 | 0.2442 | 0.185 | 620225 |
| 1734388140 | 0.184 | 0.0178001 | 10.71 | 0.17 | 0.1975 | 0.17 | 100957 |
| 1734128940 | 0.1661999 | 0.1518999 | 1,062.24 | 0.1607 | 0.17 | 0.1607 | 54351 |
| 1734042060 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733955660 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733869260 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733782860 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733523660 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733437260 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733350860 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733264460 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733178060 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732918860 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732746060 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732659660 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732573260 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732314060 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732227660 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732141260 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1732054860 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1731968460 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1731709260 | 0.0143 | 0.0016 | 12.60 | 0.01 | 0.0156 | 0.01 | 897712 |
| 1731622800 | 0.0127 | -0.0018 | -12.41 | 0.013 | 0.015 | 0.0127 | 3079988 |
| 1731536760 | 0.0145 | 0.00055 | 3.94 | 0.01641 | 0.0175 | 0.01325 | 775785 |
| 1731450480 | 0.01395 | 0.0007 | 5.28 | 0.0127499 | 0.014 | 0.012 | 348924 |
| 1731363600 | 0.01325 | -0.00075 | -5.36 | 0.012 | 0.01508 | 0.012 | 1286239 |
| 1731104400 | 0.014 | 0 | 0.00 | 0.01325 | 0.014 | 0.01325 | 1336968 |
| 1731018540 | 0.014 | -0.0036 | -20.45 | 0.015 | 0.02 | 0.0134 | 401766 |
| 1730931600 | 0.0176 | 0.00285 | 19.32 | 0.01435 | 0.0188 | 0.013 | 830609 |
| 1730845680 | 0.01475 | 3.0E-5 | 0.20 | 0.01435 | 0.015 | 0.01435 | 408575 |
| 1730759160 | 0.01472 | 0.00042 | 2.94 | 0.0155 | 0.017 | 0.01465 | 1134068 |
| 1730496420 | 0.0143 | -0.0027 | -15.88 | 0.0164 | 0.017 | 0.013 | 3885825 |
| 1730409780 | 0.017 | -0.0014 | -7.61 | 0.0182 | 0.0182 | 0.0165 | 1062476 |
| 1730323500 | 0.0184 | 0.0005 | 2.79 | 0.0184 | 0.0185 | 0.0161 | 1170983 |
| 1730237280 | 0.0179 | 0.0029 | 19.33 | 0.0151 | 0.01806 | 0.0151 | 220474 |
| 1730150880 | 0.015 | -0.0055 | -26.83 | 0.0218 | 0.0218 | 0.015 | 1418306 |
| 1729891500 | 0.0205 | 0.003 | 17.14 | 0.0175 | 0.0205 | 0.0175 | 298210 |
| 1729805160 | 0.0175 | -0.0015 | -7.89 | 0.02 | 0.02 | 0.017 | 190675 |
| 1729718940 | 0.019 | -0.0023 | -10.80 | 0.02 | 0.0214999 | 0.018 | 1010096 |
| 1729632300 | 0.0213 | 0.0028 | 15.14 | 0.01955 | 0.0213 | 0.01805 | 946458 |
| 1729545600 | 0.0185 | -0.0029 | -13.55 | 0.02 | 0.0214 | 0.0185 | 429884 |
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
