Premium
Lamperd Less Lethal Inc (ID) (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 | -5.0E-5 | -1.2987012987 | 0.00385 | 0.0046 | 0.0031 | 45008 | 0.00427728 | CS |
| 4 | -0.0007 | -15.5555555556 | 0.0045 | 0.0054 | 0.0031 | 70198 | 0.00436009 | CS |
| 12 | 0.0006 | 18.75 | 0.0032 | 0.0054 | 0.0031 | 40382 | 0.00418453 | CS |
| 26 | -0.00115 | -23.2323232323 | 0.00495 | 0.0056 | 0.0015 | 61848 | 0.00459965 | CS |
| 52 | -0.0023 | -37.7049180328 | 0.0061 | 0.008 | 0.0015 | 77007 | 0.00511078 | CS |
| 156 | -0.0001 | -2.5641025641 | 0.0039 | 0.009 | 1.4E-5 | 136444 | 0.00420578 | CS |
| 260 | -0.0155 | -80.310880829 | 0.0193 | 0.0193 | 1.4E-5 | 191255 | 0.00680824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0045 | 0.0031 | 13567 |
| 1783027740 | 0.0038 | -0.0004 | -9.52 | 0.0038 | 0.0045 | 0.0031 | 28000 |
| 1782941280 | 0.0042 | -0.0003 | -6.67 | 0.0038 | 0.0045 | 0.0038 | 36666 |
| 1782854880 | 0.0045 | 0.0003 | 7.14 | 0.00385 | 0.0046 | 0.0031 | 101800 |
| 1782768300 | 0.0042 | 0.00035 | 9.09 | 0.00415 | 0.0042 | 0.00415 | 5300 |
| 1782509280 | 0.00385 | -0.00058 | -13.09 | 0.0042 | 0.0045 | 0.00385 | 3333 |
| 1782422460 | 0.00443 | 0.00063 | 16.58 | 0.005 | 0.005 | 0.00405 | 3333 |
| 1782336000 | 0.0038 | 0.00035 | 10.14 | 0.0038 | 0.0038 | 0.0038 | 25000 |
| 1782250140 | 0.00345 | 0 | 0.00 | 0.0031 | 0.0038 | 0.0031 | 16000 |
| 1782163500 | 0.00345 | -0.00055 | -13.75 | 0.004 | 0.004 | 0.0032 | 46000 |
| 1781818140 | 0.004 | 0.00024 | 6.38 | 0.004 | 0.004 | 0.00376 | 31000 |
| 1781731740 | 0.00376 | -0.00024 | -6.00 | 0.00376 | 0.00376 | 0.00376 | 2000 |
| 1781645340 | 0.004 | 0.00027 | 7.24 | 0.0032 | 0.004 | 0.0031 | 84831 |
| 1781558940 | 0.00373 | -0.00066 | -15.03 | 0.00337 | 0.00373 | 0.00337 | 21217 |
| 1781299740 | 0.00439 | 9.0E-5 | 2.09 | 0.0047 | 0.0049 | 0.003125 | 649289 |
| 1781213220 | 0.0043 | -0.00077 | -15.19 | 0.0043 | 0.0043 | 0.0043 | 2100 |
| 1781126940 | 0.00507 | 7.0E-5 | 1.40 | 0.00485 | 0.0054 | 0.0043 | 5940 |
| 1781040540 | 0.005 | 0.00049 | 10.86 | 0.0045 | 0.005 | 0.00445 | 188179 |
| 1780954140 | 0.00451 | 1.0E-5 | 0.22 | 0.00451 | 0.00451 | 0.00451 | 462 |
| 1780694940 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.0045 | 330 |
| 1780608540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1780522140 | 0.004 | -0.00018 | -4.31 | 0.0046 | 0.0046 | 0.004 | 90400 |
| 1780435740 | 0.00418 | -0.00024 | -5.43 | 0.004 | 0.00418 | 0.004 | 1330 |
| 1780349340 | 0.00442 | 9.0E-5 | 2.08 | 0.00442 | 0.00442 | 0.00442 | 693 |
| 1780090080 | 0.00433 | 0.00063 | 17.03 | 0.00433 | 0.00433 | 0.0037 | 2452 |
| 1780003740 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1779917340 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1779830940 | 0.0037 | -0.0008 | -17.78 | 0.0037 | 0.0042 | 0.0037 | 36653 |
| 1779484920 | 0.0045 | 0.0008 | 21.62 | 0.0045 | 0.0045 | 0.0045 | 1320 |
| 1779398880 | 0.0037 | -0.0009 | -19.57 | 0.0037 | 0.0037 | 0.0037 | 100000 |
| 1779312300 | 0.0046 | 0.00017 | 3.84 | 0.0042 | 0.0046 | 0.0042 | 2641 |
| 1779225660 | 0.00443 | 0.000488 | 12.38 | 0.00443 | 0.00443 | 0.00443 | 1188 |
| 1779139200 | 0.003942 | 0 | 0.00 | 0.003942 | 0.003942 | 0.003942 | 0 |
| 1778880000 | 0.003942 | -0.000158 | -3.85 | 0.003942 | 0.003942 | 0.003942 | 100000 |
| 1778793900 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 100000 |
| 1778707380 | 0.0041 | 0.000108 | 2.71 | 0.0039 | 0.0041 | 0.0039 | 4818 |
| 1778621340 | 0.003992 | 0.000204 | 5.39 | 0.003992 | 0.003992 | 0.003992 | 594 |
| 1778534940 | 0.003788 | -0.000312 | -7.61 | 0.0041 | 0.0041 | 0.0037 | 33500 |
| 1778275200 | 0.0041 | 0 | 0.00 | 0.0039 | 0.0041 | 0.0039 | 6600 |
| 1778188800 | 0.0041 | 0.0004 | 10.81 | 0.0041 | 0.0041 | 0.0041 | 200 |
| 1778102520 | 0.0037 | -0.0002 | -5.13 | 0.0039 | 0.0039 | 0.0037 | 39706 |
| 1778016000 | 0.0039 | 0.0002 | 5.41 | 0.0039 | 0.0039 | 0.0039 | 300 |
| 1777930140 | 0.0037 | -0.0002 | -5.13 | 0.0041 | 0.0041 | 0.0037 | 4000 |
| 1777671000 | 0.0039 | -9.2E-5 | -2.30 | 0.003788 | 0.0039 | 0.003747 | 25760 |
| 1777584540 | 0.003992 | -0.000108 | -2.63 | 0.0039 | 0.003992 | 0.0037 | 41810 |
| 1777498140 | 0.0041 | 0 | 0.00 | 0.0039 | 0.0041 | 0.0039 | 6535 |
| 1777411800 | 0.0041 | 0.000308 | 8.12 | 0.0039 | 0.0041 | 0.0038 | 53265 |
| 1777325400 | 0.003792 | 0 | 0.00 | 0.0039 | 0.0039 | 0.003792 | 6026 |
| 1777065780 | 0.003792 | -0.000108 | -2.77 | 0.00355 | 0.003792 | 0.00355 | 7920 |
| 1776979740 | 0.0039 | -0.0002 | -4.88 | 0.003711 | 0.0039 | 0.003711 | 5940 |
| 1776893280 | 0.0041 | 0 | 0.00 | 0.0032 | 0.0041 | 0.0032 | 25800 |
| 1776806940 | 0.0041 | 0.000243 | 6.30 | 0.0041 | 0.0041 | 0.0032 | 12380 |
| 1776720540 | 0.003857 | 0.000657 | 20.53 | 0.003857 | 0.003857 | 0.003857 | 1981 |
| 1776460800 | 0.0032 | -0.0009 | -21.95 | 0.0032 | 0.0041 | 0.0032 | 23070 |
| 1776374940 | 0.0041 | 0.000243 | 6.30 | 0.00405 | 0.0041 | 0.00405 | 9900 |
| 1776288360 | 0.003857 | -0.000243 | -5.93 | 0.00365 | 0.003857 | 0.00365 | 29700 |
| 1776202140 | 0.0041 | 0.000198 | 5.07 | 0.0032 | 0.0041 | 0.0032 | 99400 |
| 1776115740 | 0.003902 | 0.000118 | 3.12 | 0.004 | 0.0041 | 0.00365 | 33000 |
| 1775856000 | 0.003784 | -0.000316 | -7.71 | 0.00365 | 0.003784 | 0.00365 | 6600 |
| 1775770140 | 0.0041 | -0.00027 | -6.18 | 0.0033 | 0.0041 | 0.0033 | 17518 |
| 1775683200 | 0.00437 | 0 | 0.00 | 0.00437 | 0.00437 | 0.00437 | 0 |
| 1775596800 | 0.00437 | 0.00042 | 10.63 | 0.0032 | 0.00437 | 0.0032 | 11135 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
