Premium
CordovaCann Corporation (QB) (LVRLF)
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 | -0.005 | -13.5135135135 | 0.037 | 0.0468 | 0.025 | 29883 | 0.0355632 | CS |
| 4 | -0.005 | -13.5135135135 | 0.037 | 0.0468 | 0.025 | 27823 | 0.0374784 | CS |
| 12 | -0.00395 | -10.9874826147 | 0.03595 | 0.066 | 0.0103 | 30340 | 0.03982256 | CS |
| 26 | -0.038 | -54.2857142857 | 0.07 | 0.10945 | 0.0103 | 35976 | 0.04982541 | CS |
| 52 | -0.040435 | -55.8224615172 | 0.072435 | 0.10945 | 0.0101 | 36231 | 0.05707554 | CS |
| 156 | -0.276 | -89.6103896104 | 0.308 | 0.328505 | 0.0101 | 40790 | 0.15365174 | CS |
| 260 | -0.0826 | -72.0767888307 | 0.1146 | 0.4925 | 0.0101 | 55868 | 0.21639483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.032 | -0.001 | -3.03 | 0.02958 | 0.0412 | 0.025 | 54100 |
| 1738880400 | 0.033 | -0.0074 | -18.32 | 0.04 | 0.04 | 0.033 | 62715 |
| 1738794000 | 0.0404 | -0.0064 | -13.68 | 0.0404 | 0.0404 | 0.0404 | 2000 |
| 1738708080 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 5600 |
| 1738621740 | 0.0468 | 0.0068 | 17.00 | 0.037 | 0.0468 | 0.03545 | 25000 |
| 1738362000 | 0.04 | -0.005 | -11.11 | 0.0371999 | 0.04 | 0.0371999 | 28500 |
| 1738276080 | 0.045 | 0.0042 | 10.29 | 0.033 | 0.045 | 0.033 | 53880 |
| 1738189740 | 0.0408 | 0.0008 | 2.00 | 0.039 | 0.0408 | 0.039 | 7000 |
| 1738103040 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738016640 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737757440 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737671040 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737584640 | 0.04 | 0.007 | 21.21 | 0.04 | 0.04 | 0.0352 | 28000 |
| 1737498480 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1737152880 | 0.033 | -0.0023 | -6.52 | 0.04 | 0.04 | 0.033 | 79372 |
| 1737066420 | 0.0353 | -0.0047 | -11.75 | 0.03765 | 0.03765 | 0.0353 | 1850 |
| 1736979720 | 0.04 | 0 | 0.00 | 0.0395 | 0.04 | 0.0395 | 11500 |
| 1736893380 | 0.04 | 0.003 | 8.11 | 0.0396 | 0.04 | 0.0396 | 20007 |
| 1736806800 | 0.037 | -0.00295 | -7.38 | 0.037 | 0.037 | 0.037 | 10001 |
| 1736548140 | 0.03995 | 0 | 0.00 | 0.03995 | 0.03995 | 0.03995 | 0 |
| 1736375340 | 0.03995 | -5.0E-5 | -0.13 | 0.037 | 0.03995 | 0.037 | 1300 |
| 1736288940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1736202360 | 0.04 | -0.005 | -11.11 | 0.0425 | 0.0425 | 0.04 | 7000 |
| 1735942980 | 0.045 | 0.005 | 12.50 | 0.036 | 0.045 | 0.036 | 134721 |
| 1735856700 | 0.04 | 0 | 0.00 | 0.0399 | 0.04 | 0.0399 | 19789 |
| 1735683960 | 0.04 | 0 | 0.00 | 0.0466499 | 0.0466499 | 0.04 | 38391 |
| 1735597740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1800 |
| 1735338420 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735252020 | 0.04 | 0.0008 | 2.04 | 0.04 | 0.04 | 0.04 | 12925 |
| 1735078200 | 0.0392 | 0.0008001 | 2.08 | 0.0392 | 0.0392 | 0.0392 | 100 |
| 1734992400 | 0.0383999 | 0.0073399 | 23.63 | 0.036 | 0.04 | 0.036 | 104990 |
| 1734733200 | 0.03106 | -0.00294 | -8.65 | 0.03106 | 0.03106 | 0.03106 | 100 |
| 1734646800 | 0.034 | -0.006 | -15.00 | 0.045 | 0.045 | 0.0259 | 92564 |
| 1734560940 | 0.04 | -0.006 | -13.04 | 0.04 | 0.04 | 0.04 | 11000 |
| 1734474360 | 0.046 | 0.002 | 4.55 | 0.04 | 0.046 | 0.04 | 92100 |
| 1734388140 | 0.044 | -0.00276 | -5.90 | 0.0465 | 0.0465 | 0.04 | 18010 |
| 1734128880 | 0.04676 | 0 | 0.00 | 0.04676 | 0.04676 | 0.04676 | 0 |
| 1734042480 | 0.04676 | 0.00676 | 16.90 | 0.05 | 0.05 | 0.04 | 5200 |
| 1733955900 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 6100 |
| 1733869200 | 0.05 | -0.0078 | -13.49 | 0.06 | 0.06 | 0.04 | 6685 |
| 1733782800 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1733523600 | 0.0578 | 0.0078 | 15.60 | 0.0494 | 0.0578 | 0.0457199 | 3500 |
| 1733437500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3800 |
| 1733350980 | 0.05 | 0.0149 | 42.45 | 0.03 | 0.05 | 0.03 | 69300 |
| 1733264700 | 0.0351 | 0.01 | 39.84 | 0.04365 | 0.06 | 0.03 | 3700 |
| 1733178180 | 0.0251 | -0.0409 | -61.97 | 0.0103 | 0.0251 | 0.0103 | 13000 |
| 1732918200 | 0.066 | 0.016 | 32.00 | 0.066 | 0.066 | 0.066 | 500 |
| 1732746540 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.03 | 13755 |
| 1732660140 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.0301 | 7200 |
| 1732573560 | 0.035 | -0.0002 | -0.57 | 0.035 | 0.035 | 0.035 | 1000 |
| 1732314000 | 0.0352 | -0.0048 | -12.00 | 0.0352 | 0.0352 | 0.0352 | 7400 |
| 1732227900 | 0.04 | 0.004 | 11.11 | 0.0331 | 0.041 | 0.03 | 133023 |
| 1732141740 | 0.036 | 0 | 0.00 | 0.0341 | 0.036 | 0.0341 | 132224 |
| 1732055040 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731968640 | 0.036 | 0.001 | 2.86 | 0.03595 | 0.036 | 0.0348 | 24620 |
| 1731709260 | 0.035 | -0.005 | -12.50 | 0.0415 | 0.0415 | 0.035 | 42115 |
| 1731622800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.0375 | 38964 |
| 1731536400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731450000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731363600 | 0.035 | -0.0096 | -21.52 | 0.05 | 0.05 | 0.035 | 193121 |
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
