Premium
Lifeist Wellness Inc (QB) (LFSWF)
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 | 0.0028 | 11.4754098361 | 0.0244 | 0.02832 | 0.0244 | 6450 | 0.02732501 | CS |
| 4 | 0.00365 | 15.4989384289 | 0.02355 | 0.03 | 0.0201 | 13833 | 0.02730425 | CS |
| 12 | -0.0003 | -1.09090909091 | 0.0275 | 0.03 | 0.0191 | 10205 | 0.02464596 | CS |
| 26 | -0.0238 | -46.6666666667 | 0.051 | 0.055875 | 0.0191 | 22695 | 0.0308395 | CS |
| 52 | -0.0728 | -72.8 | 0.1 | 0.1586 | 0.0191 | 62644 | 0.07116083 | CS |
| 156 | -0.7048 | -96.2841530055 | 0.732 | 0.86 | 0.0191 | 167625 | 0.22899804 | CS |
| 260 | -0.7048 | -96.2841530055 | 0.732 | 0.86 | 0.0191 | 167625 | 0.22899804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0272 | 0 | 0.00 | 0.0265 | 0.02832 | 0.0265 | 14819 |
| 1745270400 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 268 |
| 1744925340 | 0.0272 | -0.00035 | -1.27 | 0.0272 | 0.0272 | 0.0248 | 1606 |
| 1744838940 | 0.02755 | 0.00055 | 2.04 | 0.02755 | 0.02755 | 0.02755 | 14565 |
| 1744752360 | 0.027 | 0.002 | 8.00 | 0.0244 | 0.0272 | 0.0244 | 9362 |
| 1744666140 | 0.025 | 0.00045 | 1.83 | 0.0257 | 0.0257 | 0.025 | 10183 |
| 1744406940 | 0.02455 | -0.0005 | -2.00 | 0.02455 | 0.02455 | 0.02455 | 266 |
| 1744320120 | 0.02505 | -0.00345 | -12.11 | 0.0244 | 0.03 | 0.0244 | 19225 |
| 1744234140 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1744147740 | 0.0285 | 0.0015 | 5.56 | 0.0285 | 0.03 | 0.027 | 79226 |
| 1744061220 | 0.027 | 0 | 0.00 | 0.0288 | 0.02934 | 0.027 | 13467 |
| 1743802020 | 0.027 | -0.003 | -10.00 | 0.027 | 0.027 | 0.027 | 1607 |
| 1743715440 | 0.03 | 0.0024 | 8.70 | 0.03 | 0.03 | 0.03 | 419 |
| 1743629040 | 0.0276 | 0.0042 | 17.95 | 0.0276 | 0.0276 | 0.0276 | 667 |
| 1743542640 | 0.0234 | -0.0051 | -17.89 | 0.03 | 0.03 | 0.0234 | 20242 |
| 1743456180 | 0.0285 | 0.0006 | 2.15 | 0.03 | 0.03 | 0.0201 | 44035 |
| 1743197340 | 0.0279 | 0.00186 | 7.14 | 0.024 | 0.0279 | 0.024 | 5224 |
| 1743110940 | 0.02604 | 0 | 0.00 | 0.02604 | 0.02604 | 0.02604 | 0 |
| 1743024540 | 0.02604 | 0 | 0.00 | 0.02604 | 0.02604 | 0.02604 | 0 |
| 1742938140 | 0.02604 | -0.00111 | -4.09 | 0.02355 | 0.02604 | 0.02355 | 960 |
| 1742851200 | 0.02715 | 0.0015 | 5.85 | 0.02715 | 0.02715 | 0.02715 | 689 |
| 1742592540 | 0.02565 | -0.0015 | -5.52 | 0.0243 | 0.02715 | 0.0243 | 730 |
| 1742505960 | 0.02715 | 0.0021 | 8.38 | 0.02715 | 0.02715 | 0.02715 | 125 |
| 1742419200 | 0.02505 | 0.00145 | 6.14 | 0.03 | 0.03 | 0.02505 | 25368 |
| 1742333400 | 0.0236 | 0.0036 | 18.00 | 0.0242 | 0.02703 | 0.0236 | 2429 |
| 1742246880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741987680 | 0.02 | -0.0038 | -15.97 | 0.02 | 0.02415 | 0.02 | 833 |
| 1741901340 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1741814940 | 0.0238 | 0.0038 | 19.00 | 0.0284 | 0.0291 | 0.0238 | 3901 |
| 1741728480 | 0.02 | -0.0001 | -0.50 | 0.0238 | 0.0238 | 0.02 | 5182 |
| 1741641600 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 700 |
| 1741386000 | 0.0201 | -0.006 | -22.99 | 0.03 | 0.03 | 0.0201 | 4278 |
| 1741300140 | 0.0261 | 0.0061 | 30.50 | 0.0261 | 0.0261 | 0.0261 | 221 |
| 1741213440 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 236 |
| 1741126800 | 0.02 | -0.006 | -23.08 | 0.03 | 0.03 | 0.02 | 13374 |
| 1741040760 | 0.026 | 0 | 0.00 | 0.026 | 0.03 | 0.026 | 2838 |
| 1740781260 | 0.026 | 0.001 | 4.00 | 0.02 | 0.026 | 0.02 | 531 |
| 1740695340 | 0.025 | 0.005 | 25.00 | 0.0245 | 0.025 | 0.02 | 1901 |
| 1740608400 | 0.02 | -0.0072 | -26.47 | 0.02 | 0.02 | 0.02 | 105 |
| 1740522480 | 0.0272 | 0.0072 | 36.00 | 0.0272 | 0.0272 | 0.0272 | 202 |
| 1740435600 | 0.02 | -0.00879 | -30.53 | 0.02 | 0.03 | 0.02 | 146428 |
| 1740176400 | 0.02879 | 0.00589 | 25.72 | 0.02835 | 0.02879 | 0.02835 | 6566 |
| 1740090480 | 0.0229 | -0.00335 | -12.76 | 0.025 | 0.025 | 0.0191 | 13155 |
| 1740003960 | 0.02625 | 0.00125 | 5.00 | 0.028 | 0.028 | 0.026 | 1451 |
| 1739917740 | 0.025 | -0.0025 | -9.09 | 0.025 | 0.027 | 0.025 | 905 |
| 1739572020 | 0.0275 | 0.0015 | 5.77 | 0.0275 | 0.0275 | 0.0275 | 4246 |
| 1739485320 | 0.026 | -0.0028 | -9.72 | 0.026 | 0.026 | 0.026 | 345 |
| 1739398920 | 0.0288 | 0.0002 | 0.70 | 0.03 | 0.03 | 0.0287 | 24178 |
| 1739312940 | 0.0286 | 0.0036 | 14.40 | 0.0287 | 0.0287 | 0.027 | 5153 |
| 1739226000 | 0.025 | -0.0024 | -8.76 | 0.025 | 0.02865 | 0.025 | 7297 |
| 1738967160 | 0.0274 | -0.00125 | -4.36 | 0.0274 | 0.0282 | 0.0273 | 10315 |
| 1738880400 | 0.02865 | 0.00115 | 4.18 | 0.0268 | 0.02885 | 0.0268 | 2252 |
| 1738794000 | 0.0275 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0275 | 1330 |
| 1738708080 | 0.0275 | 0.0025 | 10.00 | 0.0244 | 0.0275 | 0.0244 | 439 |
| 1738621740 | 0.025 | 0 | 0.00 | 0.0268 | 0.0268 | 0.025 | 3323 |
| 1738362000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 13705 |
| 1738276080 | 0.025 | 0 | 0.00 | 0.025 | 0.0273 | 0.025 | 2797 |
| 1738189680 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738103280 | 0.025 | -0.0038 | -13.19 | 0.0275 | 0.027779 | 0.025 | 1808 |
| 1738016820 | 0.0288 | 5.0E-5 | 0.17 | 0.022 | 0.029 | 0.022 | 11755 |
| 1737757440 | 0.02875 | 0.00065 | 2.31 | 0.025 | 0.02945 | 0.025 | 5040 |
| 1737671040 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 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
