Premium
Laredo Oil Inc (PK) (LRDC)
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 | -0.019 | -4.56730769231 | 0.416 | 0.4396 | 0.397 | 6842 | 0.41112896 | CS |
| 4 | 0 | 0 | 0.397 | 0.45 | 0.3501 | 26986 | 0.39839853 | CS |
| 12 | 0.058 | 17.1091445428 | 0.339 | 0.45 | 0.2708 | 24674 | 0.36845108 | CS |
| 26 | -0.004 | -0.997506234414 | 0.401 | 0.4849 | 0.2708 | 24151 | 0.38823281 | CS |
| 52 | -0.003 | -0.75 | 0.4 | 0.8497 | 0.24305 | 44161 | 0.4914652 | CS |
| 156 | 0.277 | 230.833333333 | 0.12 | 0.8497 | 0.0294 | 90676 | 0.18841194 | CS |
| 260 | 0.3637 | 1092.19219219 | 0.0333 | 0.8497 | 0.008 | 151785 | 0.13923161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.397 | -0.0131 | -3.19 | 0.41108 | 0.4296 | 0.397 | 81080 |
| 1741300140 | 0.4101 | -0.0034 | -0.82 | 0.4101 | 0.41208 | 0.4101 | 8000 |
| 1741213440 | 0.4135 | -0.0014 | -0.34 | 0.40515 | 0.4135 | 0.40515 | 10015 |
| 1741126800 | 0.4149 | -0.0001 | -0.02 | 0.4099999 | 0.4149 | 0.40906 | 3866 |
| 1741040760 | 0.415 | 0.0069 | 1.69 | 0.4396 | 0.4396 | 0.41005 | 1050 |
| 1740781260 | 0.4081 | -0.0119 | -2.83 | 0.416 | 0.416 | 0.4051 | 11277 |
| 1740695340 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 261 |
| 1740608400 | 0.435 | 0.01744 | 4.18 | 0.4248 | 0.435 | 0.4248 | 4804 |
| 1740522480 | 0.41756 | 0.00166 | 0.40 | 0.41756 | 0.41756 | 0.41756 | 100 |
| 1740435600 | 0.4159 | 0.0099 | 2.44 | 0.4159 | 0.4159 | 0.4159 | 2500 |
| 1740176400 | 0.406 | -0.034 | -7.73 | 0.44 | 0.45 | 0.406 | 38300 |
| 1740090480 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.42 | 55800 |
| 1740003960 | 0.43 | 0 | 0.00 | 0.4335 | 0.4335 | 0.43 | 20000 |
| 1739917740 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.43 | 27431 |
| 1739572020 | 0.435 | 0.0135 | 3.20 | 0.425 | 0.44 | 0.4175 | 40337 |
| 1739485320 | 0.4215 | 0.0414 | 10.89 | 0.4 | 0.4226 | 0.4 | 44900 |
| 1739398920 | 0.3801 | 0.0141 | 3.85 | 0.38 | 0.385 | 0.38 | 41338 |
| 1739312940 | 0.366 | -0.009 | -2.40 | 0.38825 | 0.45 | 0.366 | 158785 |
| 1739226000 | 0.375 | 0.01125 | 3.09 | 0.3997 | 0.3997 | 0.36 | 12157 |
| 1738967160 | 0.36375 | 0.024775 | 7.31 | 0.397 | 0.397 | 0.3501 | 31816 |
| 1738880400 | 0.338975 | -0.026425 | -7.23 | 0.338975 | 0.338975 | 0.338975 | 1000 |
| 1738794000 | 0.3654 | 0.0254 | 7.47 | 0.335 | 0.3654 | 0.3309 | 42057 |
| 1738708080 | 0.34 | -0.03815 | -10.09 | 0.32 | 0.34 | 0.32 | 9502 |
| 1738621740 | 0.37815 | -0.01185 | -3.04 | 0.4 | 0.4 | 0.3126 | 2546 |
| 1738362000 | 0.39 | 0.03 | 8.33 | 0.337 | 0.39 | 0.316 | 18820 |
| 1738276080 | 0.36 | -0.0399 | -9.98 | 0.38925 | 0.4016 | 0.36 | 17963 |
| 1738189740 | 0.3999 | 0.0299 | 8.08 | 0.37 | 0.3999 | 0.37 | 18460 |
| 1738103280 | 0.37 | -0.0001 | -0.03 | 0.37 | 0.37 | 0.37 | 300 |
| 1738016820 | 0.3701 | 0.0001 | 0.03 | 0.39 | 0.4099 | 0.37 | 15162 |
| 1737757440 | 0.37 | 0.0191 | 5.44 | 0.3317 | 0.378 | 0.3317 | 8281 |
| 1737671220 | 0.3509 | -0.0591 | -14.41 | 0.4125249 | 0.4199 | 0.3509 | 29862 |
| 1737584640 | 0.4099999 | 0.0589999 | 16.81 | 0.39183 | 0.4099999 | 0.39 | 48765 |
| 1737498540 | 0.351 | -0.004125 | -1.16 | 0.3525 | 0.369 | 0.351 | 49799 |
| 1737152880 | 0.355125 | 0.01632 | 4.82 | 0.34 | 0.3594 | 0.34 | 71025 |
| 1737066420 | 0.338805 | 0.003805 | 1.14 | 0.3449 | 0.3449 | 0.338805 | 15360 |
| 1736979720 | 0.335 | -0.00854 | -2.49 | 0.335 | 0.3377 | 0.335 | 15000 |
| 1736893380 | 0.34354 | 0.00454 | 1.34 | 0.335 | 0.351 | 0.335 | 22359 |
| 1736806800 | 0.339 | 0.019 | 5.94 | 0.3267 | 0.351 | 0.3267 | 24240 |
| 1736547720 | 0.32 | 0.023 | 7.74 | 0.297 | 0.32 | 0.297 | 45180 |
| 1736375340 | 0.297 | -0.0061 | -2.01 | 0.3031 | 0.3031 | 0.297 | 5650 |
| 1736288940 | 0.3031 | 0.0323 | 11.93 | 0.28 | 0.3031 | 0.2736199 | 15200 |
| 1736202360 | 0.2708 | -0.0199 | -6.85 | 0.3145 | 0.319 | 0.2708 | 12750 |
| 1735943100 | 0.2907 | 0 | 0.00 | 0.2907 | 0.2907 | 0.2907 | 0 |
| 1735856700 | 0.2907 | -0.000845 | -0.29 | 0.292 | 0.292 | 0.2907 | 400 |
| 1735683960 | 0.291545 | -0.014355 | -4.69 | 0.301 | 0.301 | 0.291545 | 20162 |
| 1735597740 | 0.3059 | -0.0064 | -2.05 | 0.32 | 0.32 | 0.3059 | 14796 |
| 1735338000 | 0.3123 | 0.0053 | 1.73 | 0.306 | 0.3123 | 0.306 | 1394 |
| 1735252020 | 0.307 | -0.023 | -6.97 | 0.31 | 0.3105 | 0.306 | 15037 |
| 1735078800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734992400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734733200 | 0.33 | -0.035 | -9.59 | 0.34 | 0.34 | 0.33 | 10390 |
| 1734646800 | 0.365 | 0.0113 | 3.19 | 0.3439999 | 0.365 | 0.335375 | 61947 |
| 1734560940 | 0.3537 | 0.02375 | 7.20 | 0.31 | 0.36 | 0.31 | 76354 |
| 1734474360 | 0.32995 | 0.00495 | 1.52 | 0.339 | 0.36 | 0.31 | 70312 |
| 1734388140 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 100 |
| 1734128940 | 0.32 | 0 | 0.00 | 0.339 | 0.339 | 0.311 | 10137 |
| 1734042480 | 0.32 | -0.005175 | -1.59 | 0.3371 | 0.3371 | 0.3155 | 25069 |
| 1733955900 | 0.325175 | 0.005175 | 1.62 | 0.3399 | 0.3399 | 0.317615 | 19636 |
| 1733869200 | 0.32 | -0.0701 | -17.97 | 0.3901 | 0.3901 | 0.317 | 293879 |
| 1733782800 | 0.3901 | -0.0041 | -1.04 | 0.3805 | 0.4 | 0.3805 | 21300 |
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
