Premium
Mobivity Holdings Corporation (QB) (MFON)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.2718 | 0.2718 | 0.2718 | 300 | 0.2718 | CS |
| 4 | -0.0182 | -6.27586206897 | 0.29 | 0.42 | 0.22 | 7345 | 0.31220494 | CS |
| 12 | 0.0221 | 8.85062074489 | 0.2497 | 0.42 | 0.22 | 6400 | 0.28369425 | CS |
| 26 | 0.0408 | 17.6623376623 | 0.231 | 0.42 | 0.0906 | 10931 | 0.2146194 | CS |
| 52 | -0.0782 | -22.3428571429 | 0.35 | 0.75 | 0.0906 | 11854 | 0.30033277 | CS |
| 156 | -0.9757 | -78.2124248497 | 1.2475 | 1.52 | 0.0906 | 11426 | 0.69470517 | CS |
| 260 | -0.6682 | -71.085106383 | 0.94 | 2.2 | 0.0906 | 13800 | 1.08258528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893320 | 0.2718 | 0 | 0.00 | 0.2718 | 0.2718 | 0.2718 | 0 |
| 1736806920 | 0.2718 | 0 | 0.00 | 0.2718 | 0.2718 | 0.2718 | 0 |
| 1736547720 | 0.2718 | -0.0392 | -12.60 | 0.2718 | 0.2718 | 0.2718 | 300 |
| 1736375340 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
| 1736288940 | 0.311 | -0.109 | -25.95 | 0.3001 | 0.311 | 0.3 | 5178 |
| 1736202360 | 0.42 | 0.0011 | 0.26 | 0.419 | 0.42 | 0.419 | 5450 |
| 1735943100 | 0.4189 | 0 | 0.00 | 0.4189 | 0.4189 | 0.4189 | 0 |
| 1735856700 | 0.4189 | 0.0072 | 1.75 | 0.4189 | 0.4189 | 0.4189 | 1900 |
| 1735683960 | 0.4117 | 0.12145 | 41.84 | 0.309 | 0.4117 | 0.3 | 10624 |
| 1735597740 | 0.29025 | 0.01025 | 3.66 | 0.3 | 0.3 | 0.29025 | 7000 |
| 1735338420 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735252020 | 0.28 | -0.01 | -3.45 | 0.2655 | 0.28 | 0.26434 | 5500 |
| 1735078200 | 0.29 | 0.07 | 31.82 | 0.29 | 0.29 | 0.29 | 10000 |
| 1734992400 | 0.22 | -0.046 | -17.29 | 0.22 | 0.22 | 0.22 | 121 |
| 1734733200 | 0.266 | -0.034 | -11.33 | 0.29 | 0.29 | 0.2319 | 27375 |
| 1734647160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734560760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734474360 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 544 |
| 1734388080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734128880 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734042480 | 0.3 | 0.0125 | 4.35 | 0.317675 | 0.3453 | 0.3 | 1600 |
| 1733955900 | 0.2875 | 0.0405 | 16.40 | 0.3123 | 0.3123 | 0.2875 | 11417 |
| 1733869200 | 0.247 | 0 | 0.00 | 0.247 | 0.247 | 0.247 | 0 |
| 1733782800 | 0.247 | 0 | 0.00 | 0.247 | 0.247 | 0.247 | 0 |
| 1733523600 | 0.247 | 0.02 | 8.81 | 0.247 | 0.247 | 0.247 | 500 |
| 1733437500 | 0.227 | -0.057 | -20.07 | 0.227 | 0.227 | 0.227 | 1000 |
| 1733351100 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1733264700 | 0.2839999 | 0.0001 | 0.04 | 0.22 | 0.2839999 | 0.22 | 8384 |
| 1733178180 | 0.2839 | 0.0139 | 5.15 | 0.226 | 0.2839 | 0.2255 | 4100 |
| 1732919340 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732746540 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732660140 | 0.27 | 0 | 0.00 | 0.269 | 0.29 | 0.26379 | 11000 |
| 1732573500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732314300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732227900 | 0.27 | -0.0297 | -9.91 | 0.27 | 0.27 | 0.27 | 1000 |
| 1732141200 | 0.2997 | 0 | 0.00 | 0.2997 | 0.2997 | 0.2997 | 0 |
| 1732054800 | 0.2997 | 0.0597 | 24.88 | 0.2997 | 0.2997 | 0.2997 | 5000 |
| 1731968640 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.2366 | 8500 |
| 1731709200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1731622800 | 0.235 | -0.0395 | -14.39 | 0.24 | 0.24 | 0.235 | 4500 |
| 1731536760 | 0.2745 | 0.0344 | 14.33 | 0.2745 | 0.2745 | 0.2745 | 3025 |
| 1731450480 | 0.2401 | -0.0599 | -19.97 | 0.2401 | 0.2401 | 0.2401 | 1000 |
| 1731363600 | 0.3 | 0.0273 | 10.01 | 0.3 | 0.3 | 0.3 | 1712 |
| 1731104400 | 0.2727 | 0.0027 | 1.00 | 0.27 | 0.2727 | 0.27 | 5000 |
| 1731018540 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 3350 |
| 1730931600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.245 | 18819 |
| 1730845680 | 0.26 | 0.034 | 15.04 | 0.26 | 0.26 | 0.26 | 5000 |
| 1730755500 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730496300 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730409900 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730323500 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730237100 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730150700 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1729891500 | 0.226 | -0.0295 | -11.55 | 0.25 | 0.25 | 0.226 | 2500 |
| 1729805160 | 0.2555 | 0.0205 | 8.72 | 0.2497 | 0.2555 | 0.2497 | 27000 |
| 1729718700 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1729632300 | 0.235 | 0.025 | 11.90 | 0.21 | 0.235 | 0.21 | 6000 |
| 1729545600 | 0.21 | 0.01 | 5.00 | 0.2042499 | 0.225 | 0.2 | 45000 |
| 1729286400 | 0.2 | -0.0223 | -10.03 | 0.16 | 0.2 | 0.16 | 2520 |
| 1729175400 | 0.2223 | 0 | 0.00 | 0.2223 | 0.2223 | 0.2223 | 0 |
| 1729089000 | 0.2223 | 0 | 0.00 | 0.2223 | 0.2223 | 0.2223 | 0 |
| 1729002600 | 0.2223 | 0 | 0.00 | 0.2223 | 0.2223 | 0.2223 | 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
