Premium
Matador Technologies Inc (QB) (MATAF)
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 | -0.0038 | -13.1944444444 | 0.0288 | 0.032 | 0.025 | 49446 | 0.02894464 | CS |
| 4 | -0.0114 | -31.3186813187 | 0.0364 | 0.0412 | 0.02021 | 93137 | 0.02861357 | CS |
| 12 | -0.038 | -60.3174603175 | 0.063 | 0.063 | 0.02021 | 58389 | 0.03608666 | CS |
| 26 | -0.099 | -79.8387096774 | 0.124 | 0.2346 | 0.02021 | 58031 | 0.07872563 | CS |
| 52 | -1.275 | -98.0769230769 | 1.3 | 1.48 | 0.02021 | 100684 | 0.49937517 | CS |
| 156 | 0.0112 | 81.1594202899 | 0.0138 | 1.48 | 0.0138 | 113514 | 0.53692988 | CS |
| 260 | 0.0112 | 81.1594202899 | 0.0138 | 1.48 | 0.0138 | 111502 | 0.53692988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780522140 | 0.025 | -0.00225 | -8.26 | 0.0272 | 0.02738 | 0.025 | 46168 |
| 1780435740 | 0.02725 | -0.00307 | -10.13 | 0.02895 | 0.029 | 0.0254999 | 9930 |
| 1780349340 | 0.03032 | 0.001745 | 6.11 | 0.027 | 0.032 | 0.027 | 65300 |
| 1780090080 | 0.028575 | -0.000625 | -2.14 | 0.0279 | 0.0289 | 0.027 | 31901 |
| 1780003320 | 0.0292 | 0.00248 | 9.28 | 0.0269 | 0.0292 | 0.0269 | 101000 |
| 1779917340 | 0.02672 | -0.00268 | -9.12 | 0.0288 | 0.0314 | 0.0259 | 39100 |
| 1779830940 | 0.0294 | -0.00505 | -14.66 | 0.032623 | 0.04 | 0.0294 | 195875 |
| 1779484920 | 0.03445 | 0.01225 | 55.18 | 0.02965 | 0.0412 | 0.02965 | 47100 |
| 1779398880 | 0.0222 | -0.000888 | -3.85 | 0.0218 | 0.02408 | 0.0218 | 25000 |
| 1779312300 | 0.023088 | -0.002412 | -9.46 | 0.0247 | 0.0292 | 0.02021 | 354900 |
| 1779225660 | 0.0254999 | -0.0036 | -12.37 | 0.0263 | 0.0263 | 0.0214999 | 81387 |
| 1779139200 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1778880000 | 0.0291 | -0.00084 | -2.81 | 0.0291 | 0.0291 | 0.0263 | 33112 |
| 1778793900 | 0.02994 | -6.0E-5 | -0.20 | 0.03 | 0.0320999 | 0.0292 | 13838 |
| 1778707380 | 0.03 | -0.00055 | -1.80 | 0.0369 | 0.0369 | 0.02726 | 48090 |
| 1778621340 | 0.03055 | 0.00155 | 5.34 | 0.0273 | 0.03055 | 0.0256 | 43724 |
| 1778534940 | 0.029 | -0.0003 | -1.02 | 0.0291 | 0.0301 | 0.022 | 171262 |
| 1778275200 | 0.0293 | -0.0067 | -18.61 | 0.031 | 0.0334 | 0.0293 | 45640 |
| 1778188800 | 0.036 | 0.0032 | 9.76 | 0.036 | 0.036 | 0.03522 | 10803 |
| 1778102520 | 0.0328 | -0.00586 | -15.16 | 0.0364 | 0.0366 | 0.02965 | 358509 |
| 1778016000 | 0.03866 | 0.00276 | 7.69 | 0.0386 | 0.0407 | 0.03377 | 22602 |
| 1777930140 | 0.0359 | -0.0041 | -10.25 | 0.0408 | 0.0408 | 0.0359 | 63938 |
| 1777671000 | 0.04 | -0.001 | -2.44 | 0.0387 | 0.04 | 0.03657 | 8000 |
| 1777584540 | 0.041 | 0.0053 | 14.85 | 0.0364 | 0.041 | 0.0364 | 23385 |
| 1777498140 | 0.0357 | -0.0079 | -18.12 | 0.0421 | 0.0421 | 0.0357 | 5600 |
| 1777411800 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1777325400 | 0.0436 | -0.00087 | -1.96 | 0.0439 | 0.05135 | 0.0436 | 5878 |
| 1777066140 | 0.04447 | 0 | 0.00 | 0.04447 | 0.04447 | 0.04447 | 0 |
| 1776979740 | 0.04447 | 0.0012201 | 2.82 | 0.0446999 | 0.048 | 0.042 | 107310 |
| 1776893280 | 0.0432499 | 0.0013499 | 3.22 | 0.0426 | 0.048 | 0.0426 | 19669 |
| 1776806940 | 0.0419 | -0.0011 | -2.56 | 0.06094 | 0.06094 | 0.0387 | 83001 |
| 1776720540 | 0.0429999 | -0.0024 | -5.29 | 0.0505 | 0.0505 | 0.0429999 | 15200 |
| 1776460800 | 0.0454 | -0.0064 | -12.36 | 0.04502 | 0.0479 | 0.04348 | 82850 |
| 1776374760 | 0.0518 | 0 | 0.00 | 0.0518 | 0.0518 | 0.0518 | 0 |
| 1776288360 | 0.0518 | -0.002653 | -4.87 | 0.0525 | 0.05295 | 0.0484 | 48400 |
| 1776202140 | 0.054453 | 0.009143 | 20.18 | 0.05 | 0.0614 | 0.04284 | 67518 |
| 1776115740 | 0.04531 | 0.00211 | 4.88 | 0.040741 | 0.04531 | 0.040741 | 23000 |
| 1775856000 | 0.0432 | -0.0007 | -1.59 | 0.046 | 0.046 | 0.0432 | 54000 |
| 1775770140 | 0.0439 | 0.0046 | 11.70 | 0.0439 | 0.0439 | 0.0439 | 4000 |
| 1775683500 | 0.0393 | -0.0082 | -17.26 | 0.0393 | 0.0393 | 0.0375 | 401 |
| 1775596800 | 0.0475 | 0.0021 | 4.63 | 0.0475 | 0.0475 | 0.0475 | 14053 |
| 1775510940 | 0.0454 | 0.0028 | 6.57 | 0.0381 | 0.0454 | 0.038 | 16077 |
| 1775164920 | 0.0426 | -0.0034 | -7.39 | 0.0366 | 0.0445 | 0.0366 | 24355 |
| 1775078400 | 0.046 | 0.0105001 | 29.58 | 0.04102 | 0.049 | 0.04006 | 55000 |
| 1774992540 | 0.0354999 | -0.005429 | -13.26 | 0.04145 | 0.04145 | 0.0354999 | 6140 |
| 1774906080 | 0.040929 | 0.000929 | 2.32 | 0.0399 | 0.040929 | 0.0399 | 15979 |
| 1774646940 | 0.04 | -0.00438 | -9.87 | 0.040925 | 0.0416 | 0.04 | 81808 |
| 1774560480 | 0.04438 | -0.00012 | -0.27 | 0.0443 | 0.0474 | 0.04394 | 15704 |
| 1774473900 | 0.0445 | 0.0064 | 16.80 | 0.04 | 0.046 | 0.04 | 129031 |
| 1774387560 | 0.0381 | -0.0107 | -21.93 | 0.0480999 | 0.0480999 | 0.0381 | 171432 |
| 1774300800 | 0.0488 | -0.0032 | -6.15 | 0.048 | 0.04956 | 0.045 | 43657 |
| 1774042140 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1773955740 | 0.052 | 0.005 | 10.64 | 0.05208 | 0.0568 | 0.047 | 10100 |
| 1773869100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1773782700 | 0.047 | -0.008 | -14.55 | 0.050365 | 0.055 | 0.047 | 66640 |
| 1773696120 | 0.055 | -0.0046 | -7.72 | 0.055305 | 0.055305 | 0.0516 | 36253 |
| 1773437340 | 0.0596 | -0.0004 | -0.67 | 0.057375 | 0.0602 | 0.057375 | 14419 |
| 1773350400 | 0.06 | 0.0038 | 6.76 | 0.063 | 0.063 | 0.06 | 43232 |
| 1773264540 | 0.0562 | -0.0078 | -12.19 | 0.063 | 0.063 | 0.0562 | 39500 |
| 1773178080 | 0.064 | 0.001 | 1.59 | 0.063 | 0.0641999 | 0.0586 | 17277 |
| 1773091740 | 0.063 | 0.00375 | 6.33 | 0.0635 | 0.0635 | 0.0531 | 15121 |
| 1772836140 | 0.05925 | -0.00431 | -6.78 | 0.0637 | 0.0667 | 0.05592 | 42679 |
| 1772749680 | 0.06356 | -0.01674 | -20.85 | 0.06608 | 0.06608 | 0.05951 | 27200 |
| 1772663220 | 0.0803 | 0.0203 | 33.83 | 0.0712 | 0.0803 | 0.06596 | 22100 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
![Logo de EDU Coin [Open Campus] (EDUUSD).](/cdn/crypto/logos/capi/original/EDU_Open_Campus.png){kind=small}
