Premium
Marijuana Inc (PK) (MAJI)
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 | -0.0095 | -26.3888888889 | 0.036 | 0.036 | 0.026 | 24208 | 0.02673701 | CS |
| 4 | -0.009625 | -26.6435986159 | 0.036125 | 0.041 | 0.026 | 10252 | 0.0311552 | CS |
| 12 | -0.005 | -15.873015873 | 0.0315 | 0.0649 | 0.026 | 60972 | 0.04725155 | CS |
| 26 | -0.0144 | -35.2078239609 | 0.0409 | 0.0649 | 0.025 | 60189 | 0.04413712 | CS |
| 52 | -0.0144 | -35.2078239609 | 0.0409 | 0.0649 | 0.025 | 60189 | 0.04413712 | CS |
| 156 | -0.0144 | -35.2078239609 | 0.0409 | 0.0649 | 0.025 | 60189 | 0.04413712 | CS |
| 260 | -0.0144 | -35.2078239609 | 0.0409 | 0.0649 | 0.025 | 60189 | 0.04413712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.0265 | 0.0005 | 1.92 | 0.0265 | 0.0272 | 0.0265 | 18380 |
| 1740522000 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1740435600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1740176400 | 0.026 | -0.0051 | -16.40 | 0.03 | 0.03 | 0.026 | 62200 |
| 1740090480 | 0.0311 | -0.0011 | -3.42 | 0.0322 | 0.0322 | 0.0311 | 10100 |
| 1740003960 | 0.0322 | -0.0078 | -19.50 | 0.036 | 0.036 | 0.0322 | 325 |
| 1739917320 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739571720 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739485320 | 0.04 | 0.005775 | 16.87 | 0.04 | 0.04 | 0.04 | 2000 |
| 1739398920 | 0.034225 | 0 | 0.00 | 0.034225 | 0.034225 | 0.034225 | 271 |
| 1739312940 | 0.034225 | -1.5E-5 | -0.04 | 0.034225 | 0.034225 | 0.034225 | 500 |
| 1739226000 | 0.03424 | -0.00276 | -7.46 | 0.038 | 0.038 | 0.0323 | 20382 |
| 1738967160 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 2500 |
| 1738880400 | 0.036 | 0.0038 | 11.80 | 0.036 | 0.036 | 0.036 | 10000 |
| 1738794000 | 0.0322 | 0.0001001 | 0.31 | 0.033 | 0.033 | 0.0322 | 4300 |
| 1738708080 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 122 |
| 1738621740 | 0.0320999 | 0.0001 | 0.31 | 0.041 | 0.041 | 0.0320999 | 5124 |
| 1738362000 | 0.032 | -0.006 | -15.79 | 0.032 | 0.032 | 0.032 | 1750 |
| 1738276140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738189740 | 0.038 | 0.006 | 18.75 | 0.036125 | 0.038 | 0.036125 | 23953 |
| 1738103280 | 0.032 | -0.003 | -8.57 | 0.032 | 0.032 | 0.032 | 1640 |
| 1738016820 | 0.035 | -0.001875 | -5.08 | 0.035 | 0.035 | 0.035 | 11000 |
| 1737757440 | 0.036875 | -0.002125 | -5.45 | 0.0375 | 0.0375 | 0.0325 | 62738 |
| 1737671220 | 0.039 | -0.011 | -22.00 | 0.04 | 0.04 | 0.028 | 546952 |
| 1737584640 | 0.05 | -0.0041 | -7.58 | 0.05 | 0.05 | 0.05 | 276 |
| 1737498540 | 0.0541 | 0.005775 | 11.95 | 0.05025 | 0.0545 | 0.05025 | 51367 |
| 1737152880 | 0.048325 | -0.001175 | -2.37 | 0.053 | 0.055 | 0.048325 | 52701 |
| 1737066120 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1736979720 | 0.0495 | 0.0045 | 10.00 | 0.0495 | 0.0495 | 0.0495 | 2500 |
| 1736893380 | 0.045 | -0.0004 | -0.88 | 0.04625 | 0.04625 | 0.044 | 33929 |
| 1736806800 | 0.0454 | -0.00485 | -9.65 | 0.059 | 0.059 | 0.0454 | 22503 |
| 1736547720 | 0.05025 | 0.00505 | 11.17 | 0.04968 | 0.05025 | 0.04968 | 78160 |
| 1736375340 | 0.0452 | -0.0073 | -13.90 | 0.045125 | 0.0468 | 0.0434999 | 46000 |
| 1736288940 | 0.0525 | 0.0023 | 4.58 | 0.0529 | 0.06 | 0.0434999 | 62301 |
| 1736202360 | 0.0502 | 0 | 0.00 | 0.0531 | 0.058 | 0.0502 | 48114 |
| 1735942980 | 0.0502 | -0.0048 | -8.73 | 0.059 | 0.064 | 0.05 | 126624 |
| 1735856700 | 0.055 | 0.0001 | 0.18 | 0.055 | 0.056 | 0.0485 | 66127 |
| 1735683960 | 0.0549 | -0.0006 | -1.08 | 0.048 | 0.0549 | 0.041 | 2312 |
| 1735597740 | 0.0555 | 0.0033 | 6.32 | 0.0561 | 0.0561 | 0.0451 | 48149 |
| 1735338000 | 0.0522 | -0.0028 | -5.09 | 0.0605 | 0.0605 | 0.05 | 97799 |
| 1735252020 | 0.055 | -0.007 | -11.29 | 0.062 | 0.062 | 0.0502 | 48245 |
| 1735078200 | 0.062 | 0.002 | 3.33 | 0.06 | 0.064 | 0.052 | 76506 |
| 1734992400 | 0.06 | 0.005 | 9.09 | 0.0649 | 0.0649 | 0.055 | 50426 |
| 1734733200 | 0.055 | 0.001 | 1.85 | 0.05695 | 0.061 | 0.0509999 | 27081 |
| 1734646800 | 0.054 | -0.003 | -5.26 | 0.0509999 | 0.054 | 0.0509999 | 27033 |
| 1734560940 | 0.057 | 0.0060001 | 11.76 | 0.059 | 0.061 | 0.05105 | 123177 |
| 1734474360 | 0.0509999 | 0.0084999 | 20.00 | 0.0495 | 0.06 | 0.0431 | 323754 |
| 1734388140 | 0.0425 | -0.0065 | -13.27 | 0.049 | 0.05 | 0.04 | 101967 |
| 1734128940 | 0.049 | -0.001 | -2.00 | 0.0451 | 0.0528 | 0.0371999 | 29747 |
| 1734042480 | 0.05 | 0 | 0.00 | 0.0475 | 0.05 | 0.04625 | 78008 |
| 1733955900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04525 | 57900 |
| 1733869200 | 0.05 | 0.01575 | 45.99 | 0.031 | 0.05 | 0.031 | 347475 |
| 1733782800 | 0.03425 | -0.00065 | -1.86 | 0.035 | 0.0383999 | 0.0318 | 66191 |
| 1733523600 | 0.0349 | 0 | 0.00 | 0.0315 | 0.0349 | 0.028 | 3473 |
| 1733437500 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1733351100 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1733264700 | 0.0349 | 0.0049 | 16.33 | 0.0315 | 0.0349 | 0.0281 | 7700 |
| 1733178180 | 0.03 | 0.00345 | 12.99 | 0.03 | 0.03 | 0.03 | 13125 |
| 1732918200 | 0.02655 | 5.0E-5 | 0.19 | 0.025 | 0.02655 | 0.025 | 10105 |
| 1732746540 | 0.0265 | -0.004 | -13.11 | 0.032 | 0.0331 | 0.0265 | 51151 |
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
