Premium
Matador Technologies Inc (QB) (MATAF)
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 | -0.00035 | -1.68107588857 | 0.02082 | 0.0247 | 0.02047 | 10803 | 0.02189397 | CS |
| 4 | -0.00013 | -0.631067961165 | 0.0206 | 0.0261 | 0.02047 | 18389 | 0.02328758 | CS |
| 12 | -0.03203 | -61.0095238095 | 0.0525 | 0.06094 | 0.02021 | 51130 | 0.03019083 | CS |
| 26 | -0.15113 | -88.0710955711 | 0.1716 | 0.20072 | 0.02021 | 51382 | 0.05981891 | CS |
| 52 | -0.69763 | -97.1494220861 | 0.7181 | 0.7293 | 0.02021 | 65845 | 0.23809206 | CS |
| 156 | 0.00667 | 48.3333333333 | 0.0138 | 1.48 | 0.0138 | 106221 | 0.52817404 | CS |
| 260 | 0.00667 | 48.3333333333 | 0.0138 | 1.48 | 0.0138 | 104125 | 0.52817404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.02047 | -0.00376 | -15.52 | 0.02155 | 0.02155 | 0.02047 | 9000 |
| 1783373340 | 0.02423 | 0.00193 | 8.65 | 0.02423 | 0.02423 | 0.02423 | 210 |
| 1783027740 | 0.0223 | 0.00148 | 7.11 | 0.0212 | 0.0247 | 0.02114 | 33000 |
| 1782941280 | 0.02082 | -0.001625 | -7.24 | 0.02082 | 0.02082 | 0.02082 | 1000 |
| 1782854880 | 0.022445 | 0.000965 | 4.49 | 0.022445 | 0.022445 | 0.022445 | 4000 |
| 1782768300 | 0.02148 | 0.00046 | 2.19 | 0.0205 | 0.02148 | 0.0205 | 15000 |
| 1782508860 | 0.02102 | 0 | 0.00 | 0.02102 | 0.02102 | 0.02102 | 0 |
| 1782422460 | 0.02102 | 0.00032 | 1.55 | 0.02336 | 0.02336 | 0.02102 | 29000 |
| 1782336000 | 0.0207 | 0.0002 | 0.98 | 0.0205 | 0.0207 | 0.0205 | 6400 |
| 1782250140 | 0.0205 | -0.00309 | -13.10 | 0.0205 | 0.0205 | 0.0205 | 522 |
| 1782163500 | 0.02359 | -0.00121 | -4.88 | 0.02359 | 0.02359 | 0.02359 | 315 |
| 1781818140 | 0.0248 | -0.0002 | -0.80 | 0.023 | 0.0248 | 0.0214 | 26000 |
| 1781731740 | 0.025 | 0.001265 | 5.33 | 0.025 | 0.0261 | 0.0248 | 18165 |
| 1781645340 | 0.023735 | -0.001265 | -5.06 | 0.024 | 0.02489 | 0.023735 | 13428 |
| 1781558940 | 0.025 | 0.0035001 | 16.28 | 0.0254 | 0.0257 | 0.0248 | 103150 |
| 1781299740 | 0.0214999 | -0.00054 | -2.45 | 0.022 | 0.02325 | 0.0214999 | 20600 |
| 1781213220 | 0.02204 | 0.00144 | 6.99 | 0.0207 | 0.0235 | 0.0206 | 32200 |
| 1781126940 | 0.0206 | -0.0019 | -8.44 | 0.0206 | 0.0206 | 0.0206 | 630 |
| 1781040540 | 0.0225 | 0 | 0.00 | 0.022 | 0.0225 | 0.022 | 54322 |
| 1780954140 | 0.0225 | -0.0008 | -3.43 | 0.02366 | 0.0246499 | 0.0225 | 12000 |
| 1780694940 | 0.0233 | -0.0017 | -6.80 | 0.0216 | 0.02376 | 0.0216 | 42000 |
| 1780608540 | 0.025 | 0 | 0.00 | 0.023265 | 0.025 | 0.02304 | 80450 |
| 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 |
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.
