Premium
Medivolve Inc (PK) (MEDVF)
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 | -0.00045 | -6.87022900763 | 0.00655 | 0.00655 | 0.0061 | 8276 | 0.00643694 | CS |
| 4 | 0.0011 | 22 | 0.005 | 0.00745 | 0.005 | 9266 | 0.00630597 | CS |
| 12 | -0.0009 | -12.8571428571 | 0.007 | 0.0079 | 0.005 | 4312 | 0.00604826 | CS |
| 26 | -0.0024 | -28.2352941176 | 0.0085 | 0.014 | 0.0026 | 12533 | 0.00799514 | CS |
| 52 | -0.0211 | -77.5735294118 | 0.0272 | 0.0522 | 0.0012 | 18613 | 0.01225884 | CS |
| 156 | -0.0069 | -53.0769230769 | 0.013 | 0.1643 | 0.0012 | 25567 | 0.02281241 | CS |
| 260 | -0.0069 | -53.0769230769 | 0.013 | 0.1643 | 0.0012 | 25567 | 0.02281241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 0.0061 | -0.00045 | -6.87 | 0.0061 | 0.0061 | 0.0061 | 6512 |
| 1730931600 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 21329 |
| 1730845680 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 7385 |
| 1730759160 | 0.0061 | -0.00045 | -6.87 | 0.00655 | 0.00655 | 0.0061 | 932 |
| 1730496420 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 3458 |
| 1730409900 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1730323500 | 0.0061 | 0 | 0.00 | 0.0061 | 0.00655 | 0.0061 | 50666 |
| 1730237280 | 0.0061 | -0.0005 | -7.58 | 0.0061 | 0.0061 | 0.0061 | 199 |
| 1730150880 | 0.0066 | 0.000275 | 4.35 | 0.0066 | 0.0066 | 0.0066 | 466 |
| 1729891560 | 0.006325 | 0 | 0.00 | 0.006325 | 0.006325 | 0.006325 | 0 |
| 1729805160 | 0.006325 | -0.000225 | -3.44 | 0.006325 | 0.006325 | 0.006325 | 133 |
| 1729718400 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1729632000 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1729545600 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1729286400 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 23161 |
| 1729200000 | 0.0061 | 0.0001 | 1.67 | 0.0061 | 0.0061 | 0.0061 | 100 |
| 1729114080 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1729027680 | 0.006 | -0.0005 | -7.69 | 0.00745 | 0.00745 | 0.006 | 566 |
| 1728941220 | 0.0065 | -0.00045 | -6.47 | 0.005 | 0.00745 | 0.005 | 2799 |
| 1728681600 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1728595200 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1728508800 | 0.00695 | 0.00195 | 39.00 | 0.00695 | 0.00695 | 0.00695 | 333 |
| 1728422400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1728336000 | 0.005 | -0.00195 | -28.06 | 0.005 | 0.005 | 0.005 | 666 |
| 1728077220 | 0.00695 | 0.00195 | 39.00 | 0.005 | 0.00695 | 0.005 | 3700 |
| 1727990940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727904540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727818140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 166 |
| 1727731800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727472600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727386200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 200 |
| 1727299200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727212800 | 0.005 | -0.00195 | -28.06 | 0.005 | 0.005 | 0.005 | 333 |
| 1727126940 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.005 | 504 |
| 1726867620 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1726781220 | 0.00695 | 0.00195 | 39.00 | 0.00695 | 0.00695 | 0.00695 | 330 |
| 1726694460 | 0.005 | -0.0029 | -36.71 | 0.005 | 0.005 | 0.005 | 266 |
| 1726608240 | 0.0079 | 0.00095 | 13.67 | 0.005 | 0.0079 | 0.005 | 341 |
| 1726522140 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1726262940 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1726176540 | 0.00695 | 0.00195 | 39.00 | 0.005 | 0.00695 | 0.005 | 7078 |
| 1726089900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1726003500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 377 |
| 1725917160 | 0.005 | -3.9E-5 | -0.77 | 0.005 | 0.005 | 0.005 | 23568 |
| 1725658020 | 0.005039 | 3.9E-5 | 0.78 | 0.005039 | 0.005039 | 0.005039 | 341 |
| 1725571440 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 7034 |
| 1725485040 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 488 |
| 1725398880 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 127 |
| 1725053340 | 0.005 | 0 | 0.00 | 0.007 | 0.007 | 0.005 | 1883 |
| 1724966400 | 0.005 | -0.002 | -28.57 | 0.005 | 0.005 | 0.005 | 1899 |
| 1724880360 | 0.007 | 0.002 | 40.00 | 0.005 | 0.007 | 0.005 | 1891 |
| 1724794080 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 440 |
| 1724707740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 396 |
| 1724448480 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1416 |
| 1724361780 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1724275380 | 0.005 | -0.002 | -28.57 | 0.005 | 0.005 | 0.005 | 132 |
| 1724188800 | 0.007 | 0.002 | 40.00 | 0.005 | 0.007 | 0.005 | 919 |
| 1724102880 | 0.005 | -0.002 | -28.57 | 0.005 | 0.005 | 0.005 | 1571 |
| 1723843740 | 0.007 | 0.003 | 75.00 | 0.007 | 0.007 | 0.007 | 578 |
| 1723757220 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723670820 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1172 |
| 1723584360 | 0.004 | -0.007 | -63.64 | 0.004 | 0.004 | 0.004 | 4500 |
| 1723497900 | 0.011 | 0.008 | 266.67 | 0.003 | 0.011 | 0.003 | 6780 |
| 1723238400 | 0.003 | -0.008 | -72.73 | 0.006 | 0.011 | 0.003 | 23558 |
| 1723152000 | 0.011 | 0 | 0.00 | 0.0085 | 0.011 | 0.0085 | 1383 |
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
