Premium
LifeSpeak Inc (PK) (LSPKF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.01524 | 5.5438341215 | 0.2749 | 0.29014 | 0.24 | 29766 | 0.24510485 | CS |
| 26 | -0.00986 | -3.28666666667 | 0.3 | 0.4 | 0.24 | 16118 | 0.26907563 | CS |
| 52 | -0.17406 | -37.4967686342 | 0.4642 | 0.5491 | 0.24 | 9488 | 0.29838058 | CS |
| 156 | -0.85986 | -74.7704347826 | 1.15 | 2.01 | 0.24 | 6038 | 0.47626158 | CS |
| 260 | -0.85986 | -74.7704347826 | 1.15 | 2.01 | 0.24 | 6038 | 0.47626158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738707600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738621200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738362000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738275600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738189200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738102800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1738016400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1737757200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1737670800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1737584400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1737498000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1737152400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1737066000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736979600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736893200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736806800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736547600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736374800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736288400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1736202000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735942800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735856400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735683600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735597200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735338000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735251600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1735078800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734992400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734733200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734646800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734560400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734474000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734387600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734128400 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1734042000 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1733955600 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1733869200 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1733782800 | 0.29014 | 0 | 0.00 | 0.29014 | 0.29014 | 0.29014 | 0 |
| 1733523600 | 0.29014 | 0.05014 | 20.89 | 0.2671 | 0.29014 | 0.2671 | 1063 |
| 1733437500 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 75000 |
| 1733350980 | 0.25 | -0.0249 | -9.06 | 0.25 | 0.25 | 0.25 | 38000 |
| 1733264700 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1733178300 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732919100 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732746300 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732659900 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732573500 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732314300 | 0.2749 | 0 | 0.00 | 0.2749 | 0.2749 | 0.2749 | 0 |
| 1732227900 | 0.2749 | -0.1251 | -31.28 | 0.2749 | 0.2749 | 0.2749 | 5000 |
| 1732113000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732026600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731940200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731681000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731594600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731508200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731421800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731335400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731076200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730989800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730903400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 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
