Premium
Lamperd Less Lethal Inc (PK) (LLLI)
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 | 0.0006 | 13.0434782609 | 0.0046 | 0.0052 | 0.003575 | 65023 | 0.0052 | CS |
| 4 | -0.0017 | -24.6376811594 | 0.0069 | 0.0072 | 0.003575 | 89379 | 0.00584474 | CS |
| 12 | 0.0006 | 13.0434782609 | 0.0046 | 0.009 | 0.003575 | 147056 | 0.00738345 | CS |
| 26 | 0.0007 | 15.5555555556 | 0.0045 | 0.009 | 0.003 | 150795 | 0.00639398 | CS |
| 52 | 0.003 | 136.363636364 | 0.0022 | 0.009 | 0.0017 | 181603 | 0.00427657 | CS |
| 156 | -0.0029 | -35.8024691358 | 0.0081 | 0.0108 | 0.0016 | 208704 | 0.00530018 | CS |
| 260 | -0.0038 | -42.2222222222 | 0.009 | 0.073 | 0.0016 | 717909 | 0.02501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0052 | 0 | 0.00 | 0.0036 | 0.0052 | 0.003575 | 378983 |
| 1741901340 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0036 | 118800 |
| 1741814940 | 0.0052 | 0 | 0.00 | 0.00485 | 0.0052 | 0.00485 | 33769 |
| 1741728000 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1741641600 | 0.0052 | -0.00015 | -2.80 | 0.0046 | 0.0052 | 0.0036 | 42500 |
| 1741386540 | 0.00535 | 0 | 0.00 | 0.00535 | 0.00535 | 0.00535 | 0 |
| 1741300140 | 0.00535 | -0.00185 | -25.69 | 0.0043 | 0.0071 | 0.0036 | 538897 |
| 1741213440 | 0.0072 | 0.0007 | 10.77 | 0.004 | 0.0072 | 0.004 | 137045 |
| 1741126800 | 0.0065 | 0.00032 | 5.18 | 0.004 | 0.0065 | 0.0039 | 42950 |
| 1741040760 | 0.00618 | -0.00032 | -4.92 | 0.004 | 0.00618 | 0.004 | 3526 |
| 1740781260 | 0.0065 | 0.0008 | 14.04 | 0.0059 | 0.0065 | 0.0057 | 7000 |
| 1740695340 | 0.0057 | 0.00016 | 2.89 | 0.0065 | 0.0065 | 0.0057 | 110000 |
| 1740608400 | 0.00554 | -0.001135 | -17.00 | 0.0041 | 0.00554 | 0.0041 | 12000 |
| 1740522480 | 0.006675 | 0 | 0.00 | 0.00504 | 0.006675 | 0.00504 | 3000 |
| 1740436080 | 0.006675 | 0 | 0.00 | 0.006675 | 0.006675 | 0.006675 | 0 |
| 1740176880 | 0.006675 | 0 | 0.00 | 0.006675 | 0.006675 | 0.006675 | 0 |
| 1740090480 | 0.006675 | 0 | 0.00 | 0.007 | 0.007 | 0.006155 | 20200 |
| 1740003960 | 0.006675 | -0.000225 | -3.26 | 0.006165 | 0.007 | 0.006165 | 82613 |
| 1739917740 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 99000 |
| 1739571720 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1739485320 | 0.0069 | 0 | 0.00 | 0.0047 | 0.0069 | 0.0047 | 48000 |
| 1739398920 | 0.0069 | 0.001375 | 24.89 | 0.0057 | 0.00695 | 0.0057 | 51450 |
| 1739312940 | 0.005525 | -0.001675 | -23.26 | 0.006 | 0.006 | 0.0044 | 237550 |
| 1739226000 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 11000 |
| 1738967160 | 0.0072 | 0.0016 | 28.57 | 0.0072 | 0.0072 | 0.0072 | 10700 |
| 1738880400 | 0.0056 | -0.00085 | -13.18 | 0.0047 | 0.00656 | 0.0047 | 12000 |
| 1738794000 | 0.00645 | -0.00135 | -17.31 | 0.0078 | 0.0078 | 0.00645 | 165361 |
| 1738708080 | 0.0078 | 0.00065 | 9.09 | 0.0065 | 0.0078 | 0.0041 | 316753 |
| 1738621740 | 0.00715 | -0.001435 | -16.72 | 0.0061 | 0.00785 | 0.0061 | 100675 |
| 1738362000 | 0.008585 | -0.000315 | -3.54 | 0.0089 | 0.00895 | 0.0075 | 129500 |
| 1738276080 | 0.0089 | 0 | 0.00 | 0.00785 | 0.0089 | 0.00785 | 105747 |
| 1738189680 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1738103280 | 0.0089 | 0.0021 | 30.88 | 0.0089 | 0.0089 | 0.00785 | 3640 |
| 1738016820 | 0.0068 | -0.0021 | -23.60 | 0.0089 | 0.0089 | 0.0068 | 35850 |
| 1737757440 | 0.0089 | 0.00122 | 15.89 | 0.0079 | 0.0089 | 0.00757 | 403443 |
| 1737671220 | 0.00768 | -0.00112 | -12.73 | 0.009 | 0.009 | 0.0068 | 49267 |
| 1737584640 | 0.0088 | 0.00255 | 40.80 | 0.0065 | 0.009 | 0.0065 | 948225 |
| 1737498540 | 0.00625 | -0.00255 | -28.98 | 0.0089 | 0.0089 | 0.006 | 128328 |
| 1737152880 | 0.0088 | 0.0008 | 10.00 | 0.00616 | 0.0088 | 0.00616 | 7000 |
| 1737066420 | 0.008 | 0.00055 | 7.38 | 0.008 | 0.008 | 0.008 | 10000 |
| 1736979720 | 0.00745 | -0.00135 | -15.34 | 0.0055 | 0.009 | 0.0055 | 98541 |
| 1736893200 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1736806800 | 0.0088 | 0.0008 | 10.00 | 0.0054 | 0.0088 | 0.0054 | 6000 |
| 1736547720 | 0.008 | 0.001 | 14.29 | 0.0074 | 0.0088 | 0.005 | 1924393 |
| 1736375340 | 0.007 | -0.0001 | -1.41 | 0.0074 | 0.0074 | 0.005 | 5000 |
| 1736288580 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1736202180 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1735942980 | 0.0071 | 0.00068 | 10.59 | 0.0064 | 0.0072 | 0.006 | 393549 |
| 1735856700 | 0.00642 | 0.00172 | 36.60 | 0.00642 | 0.00642 | 0.00642 | 5000 |
| 1735683960 | 0.0047 | -0.000575 | -10.90 | 0.007 | 0.0077 | 0.0047 | 140000 |
| 1735597740 | 0.005275 | 0.000575 | 12.23 | 0.0057999 | 0.0057999 | 0.0047 | 96900 |
| 1735338000 | 0.0047 | -0.000575 | -10.90 | 0.0064 | 0.0064 | 0.0047 | 5801 |
| 1735252020 | 0.005275 | -0.000515 | -8.89 | 0.00616 | 0.007 | 0.0047 | 42500 |
| 1735078200 | 0.00579 | 0.00119 | 25.87 | 0.00579 | 0.00579 | 0.00579 | 5000 |
| 1734992400 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 6000 |
| 1734733200 | 0.0046 | -0.0018 | -28.13 | 0.0046 | 0.0046 | 0.0046 | 10086 |
| 1734647340 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1734560940 | 0.0064 | 0.0012 | 23.08 | 0.0035 | 0.007 | 0.0035 | 435532 |
| 1734474360 | 0.0052 | -0.0008 | -13.33 | 0.0052 | 0.0052 | 0.0052 | 10500 |
| 1734388140 | 0.006 | 0.0004 | 7.14 | 0.006 | 0.006 | 0.006 | 25000 |
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
