Premium
Blockmate Ventures Inc (QB) (MATEF)
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 | 0.1009 | 121.56626506 | 0.083 | 0.2541 | 0.07 | 267281 | 0.12337014 | CS |
| 4 | 0.1139 | 162.714285714 | 0.07 | 0.2541 | 0.0529 | 189837 | 0.10449891 | CS |
| 12 | 0.1589 | 635.6 | 0.025 | 0.2541 | 0.025 | 160214 | 0.1001581 | CS |
| 26 | 0.1459 | 383.947368421 | 0.038 | 0.2541 | 0.025 | 111746 | 0.09984132 | CS |
| 52 | 0.1635 | 801.470588235 | 0.0204 | 0.2541 | 0.0204 | 81108 | 0.09924838 | CS |
| 156 | 0.1109 | 151.917808219 | 0.073 | 0.2541 | 0.0047 | 51951 | 0.09687711 | CS |
| 260 | 0.1109 | 151.917808219 | 0.073 | 0.2541 | 0.0047 | 51951 | 0.09687711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.1955 | 0.0894 | 84.26 | 0.103 | 0.1955 | 0.1006 | 433763 |
| 1734388140 | 0.1061 | -0.0046 | -4.16 | 0.14 | 0.14 | 0.0944 | 285379 |
| 1734128940 | 0.1107 | 0.0314 | 39.60 | 0.0827 | 0.12285 | 0.0770499 | 122321 |
| 1734042480 | 0.0793 | 0.0093 | 13.29 | 0.085 | 0.085 | 0.0793 | 172700 |
| 1733955900 | 0.07 | -0.007 | -9.09 | 0.083 | 0.0914 | 0.07 | 322240 |
| 1733869200 | 0.077 | -0.0061 | -7.34 | 0.08 | 0.08 | 0.07 | 188215 |
| 1733782800 | 0.0830999 | -0.0169 | -16.90 | 0.085 | 0.093 | 0.0812 | 58281 |
| 1733523600 | 0.1 | 0.01605 | 19.12 | 0.08 | 0.101 | 0.08 | 177390 |
| 1733437500 | 0.08395 | -0.0016 | -1.87 | 0.0808 | 0.09515 | 0.07855 | 53000 |
| 1733350980 | 0.08555 | 0.00415 | 5.10 | 0.09495 | 0.1 | 0.0724 | 151152 |
| 1733264700 | 0.0814 | 0.0014 | 1.75 | 0.0766 | 0.1151 | 0.0635 | 216935 |
| 1733178180 | 0.08 | -0.01495 | -15.75 | 0.085 | 0.0967 | 0.0731 | 82620 |
| 1732918200 | 0.09495 | -0.0286 | -23.15 | 0.0932999 | 0.0955 | 0.0932999 | 49450 |
| 1732746540 | 0.12355 | 0.03255 | 35.77 | 0.1 | 0.1598999 | 0.0888 | 402339 |
| 1732660140 | 0.091 | -0.00625 | -6.43 | 0.0999 | 0.0999 | 0.0742 | 170764 |
| 1732573560 | 0.09725 | 0.03525 | 56.85 | 0.0604 | 0.1 | 0.0604 | 287500 |
| 1732314000 | 0.062 | -0.0152 | -19.69 | 0.05484 | 0.111 | 0.0529 | 209185 |
| 1732227900 | 0.0772 | 0.0192 | 33.10 | 0.07 | 0.09 | 0.064488 | 33840 |
| 1732141200 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732054800 | 0.058 | 0.008 | 16.00 | 0.058 | 0.058 | 0.058 | 54100 |
| 1731968640 | 0.05 | -0.0295 | -37.11 | 0.0798 | 0.0798 | 0.05 | 12274 |
| 1731709260 | 0.0795 | -0.0005 | -0.63 | 0.08 | 0.083 | 0.0575 | 392671 |
| 1731622800 | 0.08 | 0.027 | 50.94 | 0.0616 | 0.0878 | 0.0616 | 90233 |
| 1731536760 | 0.053 | 0.0238 | 81.51 | 0.035 | 0.053 | 0.035 | 31999 |
| 1731446580 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1731360180 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1731100980 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1731014580 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730928180 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730841780 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730755380 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730496180 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730409780 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730323380 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730236980 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1730150580 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729891380 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729804980 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729718580 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729632180 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729545780 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729286580 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729200180 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729113780 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1729027380 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1728940980 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1728681780 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1728595380 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1728508980 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1728422580 | 0.0292 | 0.0042 | 16.80 | 0.0292 | 0.0292 | 0.0292 | 7000 |
| 1728336600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728077400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727991000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727904600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727818200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727731800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727472600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727386200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727274600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727188200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727101800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726842600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726756200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726669800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 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
