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 | 0.32 | 0.32 | 0.32 | 7000 | 0.32 | CS |
| 4 | -0.05 | -13.5135135135 | 0.37 | 0.37 | 0.3 | 2427 | 0.31923061 | CS |
| 12 | 0.094 | 41.592920354 | 0.226 | 0.42 | 0.22 | 7513 | 0.32494777 | CS |
| 26 | -0.0651 | -16.9047000779 | 0.3851 | 0.42 | 0.0906 | 12355 | 0.22085578 | CS |
| 52 | -0.01 | -3.0303030303 | 0.33 | 0.75 | 0.0906 | 12245 | 0.30170569 | CS |
| 156 | -0.6142 | -65.7460929137 | 0.9342 | 1.52 | 0.0906 | 10416 | 0.65682636 | CS |
| 260 | -0.69 | -68.3168316832 | 1.01 | 2.2 | 0.0906 | 13728 | 1.0781465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 7000 |
| 1739572140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1739485740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1739399340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1739312940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1739226540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738967340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738880940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738794540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738708140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738621740 | 0.3 | -0.065 | -17.81 | 0.3 | 0.3 | 0.3 | 2000 |
| 1738362000 | 0.365 | -0.0025 | -0.68 | 0.365 | 0.365 | 0.365 | 459 |
| 1738275840 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1738189440 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1738103040 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1738016640 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1737757440 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1737671040 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1737584640 | 0.3675 | -0.00695 | -1.86 | 0.37 | 0.37 | 0.3675 | 250 |
| 1737498540 | 0.37445 | 0.03445 | 10.13 | 0.36 | 0.37445 | 0.36 | 25700 |
| 1737152880 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 6353 |
| 1737066420 | 0.3449999 | 0.0731999 | 26.93 | 0.272 | 0.36 | 0.272 | 37560 |
| 1736979720 | 0.2718 | 0 | 0.00 | 0.2718 | 0.2718 | 0.2718 | 0 |
| 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 |
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
