Premium
Lifes Time Capsule Services Inc (PK) (LTCP)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001185 | -25.2934898613 | 0.004685 | 0.004685 | 0.0033 | 1000 | 0.004685 | CS |
| 4 | -0.0015 | -30 | 0.005 | 0.005 | 0.0033 | 34000 | 0.00480083 | CS |
| 12 | 0.0006 | 20.6896551724 | 0.0029 | 0.00514 | 0.0022 | 154774 | 0.00457907 | CS |
| 26 | 0.0018 | 105.882352941 | 0.0017 | 0.00514 | 0.0015 | 116609 | 0.0035649 | CS |
| 52 | -0.0036 | -50.7042253521 | 0.0071 | 0.015 | 0.0015 | 266499 | 0.00346637 | CS |
| 156 | -0.0295 | -89.3939393939 | 0.033 | 0.033 | 0.0015 | 112788 | 0.00422076 | CS |
| 260 | -0.0035 | -50 | 0.007 | 0.289 | 0.0015 | 68909 | 0.01134925 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.0035 | -0.001185 | -25.29 | 0.0033 | 0.0035 | 0.0033 | 16685 |
| 1740781200 | 0.004685 | 0 | 0.00 | 0.004685 | 0.004685 | 0.004685 | 0 |
| 1740694800 | 0.004685 | 0 | 0.00 | 0.004685 | 0.004685 | 0.004685 | 0 |
| 1740608400 | 0.004685 | 0 | 0.00 | 0.004685 | 0.004685 | 0.004685 | 0 |
| 1740522000 | 0.004685 | 0 | 0.00 | 0.004685 | 0.004685 | 0.004685 | 0 |
| 1740435600 | 0.004685 | -0.000115 | -2.40 | 0.004685 | 0.004685 | 0.004685 | 1000 |
| 1740176940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1740090540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1740004140 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1739917740 | 0.0047999 | -0.0002 | -4.00 | 0.0047999 | 0.0047999 | 0.0047999 | 100000 |
| 1739572020 | 0.005 | 0.001125 | 29.03 | 0.005 | 0.005 | 0.005 | 1000 |
| 1739485680 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1739399280 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1739312880 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1739226480 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738967280 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738880880 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738794480 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738708080 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738621680 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738362480 | 0.003875 | 0 | 0.00 | 0.003875 | 0.003875 | 0.003875 | 0 |
| 1738276080 | 0.003875 | -0.001125 | -22.50 | 0.0041 | 0.00435 | 0.0035 | 60000 |
| 1738189680 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1738103280 | 0.005 | -0.0001 | -1.96 | 0.0043 | 0.005 | 0.0043 | 193320 |
| 1738016640 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1737757440 | 0.0051 | 0 | 0.00 | 0.0051399 | 0.0051399 | 0.0051 | 110000 |
| 1737671220 | 0.0051 | 0.0029 | 131.82 | 0.0028 | 0.005125 | 0.0028 | 813000 |
| 1737584640 | 0.0022 | -0.000275 | -11.11 | 0.0022 | 0.0022 | 0.0022 | 15000 |
| 1737498360 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1737152760 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1737066360 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736979960 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736893560 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736807160 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736547960 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736375160 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736288760 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1736202360 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735943160 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735856760 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735683960 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735597560 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735338360 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735251960 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1735079160 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1734992760 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1734733560 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1734647160 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1734560760 | 0.002475 | 0 | 0.00 | 0.002475 | 0.002475 | 0.002475 | 0 |
| 1734474360 | 0.002475 | -0.000125 | -4.81 | 0.0023999 | 0.002475 | 0.0023999 | 27000 |
| 1734388140 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1734128940 | 0.0026 | 0.0006 | 30.00 | 0.0028999 | 0.0033 | 0.00255 | 227418 |
| 1734013800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733927400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733841000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733754600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733495400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733409000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1733322600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 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
