Premium
Pharmadrug Inc (PK) (LMLLF)
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 | 0.00095 | 10.0529100529 | 0.00945 | 0.01114 | 0.0066 | 17954 | 0.00787606 | CS |
| 4 | 0.0014 | 15.5555555556 | 0.009 | 0.01128 | 0.0066 | 15846 | 0.00911095 | CS |
| 12 | -0.0046 | -30.6666666667 | 0.015 | 0.01993 | 0.0066 | 30353 | 0.01354266 | CS |
| 26 | -0.0041 | -28.275862069 | 0.0145 | 0.04 | 0.00415 | 31943 | 0.01553481 | CS |
| 52 | -0.0263 | -71.6621253406 | 0.0367 | 0.0575 | 0.00415 | 37962 | 0.02519586 | CS |
| 156 | -0.1646 | -94.0571428571 | 0.175 | 0.3563 | 0.00415 | 70566 | 0.14939144 | CS |
| 260 | -0.0946 | -90.0952380952 | 0.105 | 1.26 | 0.00415 | 126565 | 0.44654554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0104 | 0 | 0.00 | 0.01114 | 0.01114 | 0.0103 | 52621 |
| 1735856700 | 0.0104 | 0.00335 | 47.52 | 0.0104 | 0.0104 | 0.0104 | 1000 |
| 1735683960 | 0.00705 | -0.00245 | -25.79 | 0.0084 | 0.0102 | 0.00705 | 49933 |
| 1735597740 | 0.0095 | -0.0004 | -4.04 | 0.0066 | 0.0099 | 0.0066 | 8855 |
| 1735338000 | 0.0099 | 0.0021 | 26.92 | 0.00945 | 0.0099 | 0.0086 | 12028 |
| 1735252020 | 0.0078 | -0.0007 | -8.24 | 0.009 | 0.009 | 0.0078 | 12122 |
| 1735078200 | 0.0085 | -5.0E-5 | -0.58 | 0.0085 | 0.0085 | 0.0085 | 142 |
| 1734992400 | 0.00855 | 0 | 0.00 | 0.00855 | 0.00855 | 0.00855 | 0 |
| 1734733200 | 0.00855 | 0.00125 | 17.12 | 0.00855 | 0.00855 | 0.00855 | 1000 |
| 1734646800 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 400 |
| 1734560940 | 0.007 | -0.003888 | -35.71 | 0.0088 | 0.01 | 0.007 | 22314 |
| 1734474360 | 0.010888 | 0.000583 | 5.66 | 0.0066 | 0.010888 | 0.0066 | 62199 |
| 1734388140 | 0.010305 | -9.5E-5 | -0.91 | 0.0102 | 0.010305 | 0.0102 | 32090 |
| 1734128940 | 0.0104 | 0 | 0.00 | 0.00885 | 0.0104 | 0.00885 | 7400 |
| 1734042480 | 0.0104 | 0.0029 | 38.67 | 0.0089 | 0.0104 | 0.0089 | 2000 |
| 1733955900 | 0.0075 | -0.0027 | -26.47 | 0.01115 | 0.01115 | 0.0075 | 19892 |
| 1733869200 | 0.0102 | 0 | 0.00 | 0.01128 | 0.01128 | 0.0102 | 18017 |
| 1733782800 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1733523600 | 0.0102 | 0.0029 | 39.73 | 0.009 | 0.0102 | 0.009 | 4142 |
| 1733437380 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1733350980 | 0.0073 | -0.00285 | -28.08 | 0.013 | 0.013 | 0.0073 | 2631 |
| 1733264700 | 0.01015 | -0.0021 | -17.14 | 0.01015 | 0.01015 | 0.01015 | 1428 |
| 1733177400 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1732918200 | 0.01225 | 0.00475 | 63.33 | 0.01147 | 0.01225 | 0.01147 | 2284 |
| 1732746540 | 0.0075 | -0.0034 | -31.19 | 0.0101 | 0.0101 | 0.0075 | 52142 |
| 1732659960 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1732573560 | 0.0109 | 0.00056 | 5.42 | 0.011 | 0.011 | 0.0109 | 7509 |
| 1732314000 | 0.01034 | -0.00046 | -4.26 | 0.01055 | 0.01055 | 0.01034 | 7790 |
| 1732227900 | 0.0108 | -5.0E-5 | -0.46 | 0.0115999 | 0.01215 | 0.0106 | 3079 |
| 1732141740 | 0.01085 | -0.00335 | -23.59 | 0.01369 | 0.01369 | 0.01085 | 101884 |
| 1732055040 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1731968640 | 0.0142 | 0.0016 | 12.70 | 0.0142 | 0.0142 | 0.0142 | 14968 |
| 1731709200 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1731622800 | 0.0126 | -0.0011 | -8.03 | 0.0126 | 0.0126 | 0.0126 | 460 |
| 1731536760 | 0.0137 | 0.00053 | 4.02 | 0.0137 | 0.0137 | 0.0137 | 4351 |
| 1731450480 | 0.01317 | 0.00057 | 4.52 | 0.0168999 | 0.0168999 | 0.01317 | 2253 |
| 1731363600 | 0.0126 | 0 | 0.00 | 0.0144 | 0.0145 | 0.0126 | 106204 |
| 1731104940 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1731018540 | 0.0126 | -0.0017 | -11.89 | 0.0126 | 0.0126 | 0.0126 | 2142 |
| 1730932080 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1730845680 | 0.0143 | -0.00025 | -1.72 | 0.0143 | 0.0143 | 0.0143 | 10000 |
| 1730759160 | 0.01455 | -5.0E-5 | -0.34 | 0.0145 | 0.01455 | 0.0145 | 21000 |
| 1730496420 | 0.0146 | 5.0E-5 | 0.34 | 0.015 | 0.015 | 0.0145 | 94716 |
| 1730409780 | 0.01455 | 0.00035 | 2.46 | 0.0143 | 0.01455 | 0.0143 | 226000 |
| 1730323680 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1730237280 | 0.0142 | -0.0007 | -4.70 | 0.0144 | 0.0144 | 0.0142 | 20557 |
| 1730150880 | 0.0149 | -0.0034 | -18.58 | 0.018 | 0.018 | 0.014212 | 93805 |
| 1729891500 | 0.0183 | 0.0033 | 22.00 | 0.01545 | 0.0183 | 0.01545 | 85869 |
| 1729805160 | 0.015 | -0.004 | -21.05 | 0.015 | 0.015 | 0.015 | 1587 |
| 1729718940 | 0.019 | 0.0026 | 15.85 | 0.0167 | 0.019 | 0.0167 | 11022 |
| 1729632300 | 0.0164 | -0.0018 | -9.89 | 0.0164 | 0.0164 | 0.0164 | 30000 |
| 1729545600 | 0.0182 | 0.0048 | 35.82 | 0.01542 | 0.0182 | 0.01542 | 60285 |
| 1729286400 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
| 1729200000 | 0.0134 | -0.0023 | -14.65 | 0.0152 | 0.0152 | 0.0134 | 10172 |
| 1729113960 | 0.0157 | 0.0024 | 18.05 | 0.0157 | 0.0157 | 0.0157 | 2183 |
| 1729027680 | 0.0133 | -0.0051 | -27.72 | 0.0184 | 0.0184 | 0.0133 | 30424 |
| 1728941220 | 0.0184 | 0.0017 | 10.18 | 0.0133 | 0.01993 | 0.0133 | 72559 |
| 1728681900 | 0.0167 | 0.0034 | 25.56 | 0.015 | 0.0167 | 0.015 | 63405 |
| 1728595200 | 0.0133 | 0 | 0.00 | 0.0133 | 0.0133 | 0.0133 | 0 |
| 1728508800 | 0.0133 | -0.0003 | -2.21 | 0.012 | 0.0139 | 0.012 | 20597 |
| 1728422580 | 0.0136 | -1.0E-5 | -0.07 | 0.0136 | 0.0136 | 0.0136 | 2462 |
| 1728336000 | 0.01361 | 0.00231 | 20.44 | 0.01361 | 0.01361 | 0.01361 | 5000 |
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
