Premium
MustGrow Biologics Corporation (QB) (MGROF)
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 | 0.025 | 9.31792769288 | 0.2683 | 0.2933 | 0.2594 | 5667 | 0.27650161 | CS |
| 4 | -0.0473 | -13.8872577804 | 0.3406 | 0.3406 | 0.2594 | 6897 | 0.29316604 | CS |
| 12 | -0.11935 | -28.9228159457 | 0.41265 | 0.4449 | 0.2594 | 5731 | 0.35571859 | CS |
| 26 | -0.16036 | -35.348058017 | 0.45366 | 0.6759 | 0.2594 | 4779 | 0.40781223 | CS |
| 52 | -0.2656 | -47.5219180533 | 0.5589 | 0.6759 | 0.2594 | 3470 | 0.4296155 | CS |
| 156 | -1.0267 | -77.7803030303 | 1.32 | 1.731 | 0.2594 | 3615 | 0.72758056 | CS |
| 260 | -1.0667 | -78.4338235294 | 1.36 | 4.66 | 0.2594 | 6083 | 1.97188208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.2762 | 0.00242 | 0.88 | 0.27192 | 0.277 | 0.2594 | 13852 |
| 1782941280 | 0.27378 | 0 | 0.00 | 0.27378 | 0.27378 | 0.27378 | 0 |
| 1782854880 | 0.27378 | -0.00622 | -2.22 | 0.27378 | 0.27378 | 0.27378 | 1100 |
| 1782768300 | 0.28 | -0.0138 | -4.70 | 0.2683 | 0.28 | 0.2683 | 2050 |
| 1782509280 | 0.2938 | 0.0016401 | 0.56 | 0.2938 | 0.2938 | 0.2938 | 2000 |
| 1782422460 | 0.2921599 | -0.00284 | -0.96 | 0.29 | 0.2921599 | 0.2839999 | 7653 |
| 1782336000 | 0.295 | -0.0018 | -0.61 | 0.2968 | 0.2968 | 0.295 | 32035 |
| 1782250140 | 0.2968 | -0.01715 | -5.46 | 0.3052 | 0.3052 | 0.2968 | 1350 |
| 1782163500 | 0.31395 | -0.00427 | -1.34 | 0.31395 | 0.31395 | 0.31395 | 586 |
| 1781818140 | 0.31822 | -0.02238 | -6.57 | 0.31402 | 0.329595 | 0.3059 | 8122 |
| 1781731740 | 0.3406 | -0.0086 | -2.46 | 0.3406 | 0.3406 | 0.3406 | 220 |
| 1781645340 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1781558940 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1781299740 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1781213340 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1781126940 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1781040540 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1780954140 | 0.3492 | 0 | 0.00 | 0.3492 | 0.3492 | 0.3492 | 0 |
| 1780694940 | 0.3492 | -0.005895 | -1.66 | 0.3507 | 0.3507 | 0.3492 | 1500 |
| 1780608540 | 0.355095 | -0.014305 | -3.87 | 0.3614 | 0.3614 | 0.355095 | 5150 |
| 1780522080 | 0.3694 | 0 | 0.00 | 0.3694 | 0.3694 | 0.3694 | 0 |
| 1780435680 | 0.3694 | 0 | 0.00 | 0.3694 | 0.3694 | 0.3694 | 0 |
| 1780349280 | 0.3694 | 0 | 0.00 | 0.3694 | 0.3694 | 0.3694 | 0 |
| 1780090080 | 0.3694 | -0.0006 | -0.16 | 0.371 | 0.371 | 0.3694 | 5010 |
| 1780003320 | 0.37 | -0.0315 | -7.85 | 0.38 | 0.38 | 0.37 | 12500 |
| 1779917340 | 0.4015 | 0.0114 | 2.92 | 0.4015 | 0.4015 | 0.4015 | 1000 |
| 1779830940 | 0.3901 | -0.0254 | -6.11 | 0.4042 | 0.4042 | 0.3901 | 9606 |
| 1779484860 | 0.4155 | 0 | 0.00 | 0.4155 | 0.4155 | 0.4155 | 0 |
| 1779398460 | 0.4155 | 0 | 0.00 | 0.4155 | 0.4155 | 0.4155 | 0 |
| 1779312060 | 0.4155 | 0 | 0.00 | 0.4155 | 0.4155 | 0.4155 | 0 |
| 1779225660 | 0.4155 | 0.0004 | 0.10 | 0.4155 | 0.4155 | 0.4155 | 400 |
| 1779139200 | 0.4151 | 0 | 0.00 | 0.4151 | 0.4151 | 0.4151 | 0 |
| 1778880000 | 0.4151 | 0.0147601 | 3.69 | 0.4013 | 0.4151 | 0.4013 | 2450 |
| 1778793780 | 0.4003399 | 0 | 0.00 | 0.4003399 | 0.4003399 | 0.4003399 | 0 |
| 1778707380 | 0.4003399 | 0.0203399 | 5.35 | 0.39505 | 0.4003399 | 0.38 | 11200 |
| 1778621340 | 0.38 | -0.023 | -5.71 | 0.38879 | 0.39 | 0.38 | 52500 |
| 1778534400 | 0.403 | 0 | 0.00 | 0.403 | 0.403 | 0.403 | 0 |
| 1778275200 | 0.403 | 0.0137 | 3.52 | 0.403 | 0.403 | 0.403 | 200 |
| 1778188920 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1778102520 | 0.3893 | -0.0307 | -7.31 | 0.3893 | 0.3893 | 0.3893 | 1000 |
| 1778016540 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1777930140 | 0.42 | -0.0118 | -2.73 | 0.42 | 0.42 | 0.42 | 219 |
| 1777671000 | 0.4318 | -0.0097 | -2.20 | 0.4318 | 0.4318 | 0.4318 | 1000 |
| 1777584540 | 0.4415 | -0.0034 | -0.76 | 0.439 | 0.4415 | 0.439 | 10000 |
| 1777498200 | 0.4449 | 0 | 0.00 | 0.4449 | 0.4449 | 0.4449 | 0 |
| 1777411800 | 0.4449 | 0.0396 | 9.77 | 0.4449 | 0.4449 | 0.4449 | 120 |
| 1777325400 | 0.4053 | 0 | 0.00 | 0.4053 | 0.4053 | 0.4053 | 0 |
| 1777066080 | 0.4053 | 0 | 0.00 | 0.4053 | 0.4053 | 0.4053 | 0 |
| 1776979680 | 0.4053 | 0 | 0.00 | 0.4053 | 0.4053 | 0.4053 | 0 |
| 1776893280 | 0.4053 | 0.008 | 2.01 | 0.398854 | 0.4079 | 0.398854 | 2105 |
| 1776806940 | 0.3973 | -0.0189 | -4.54 | 0.3973 | 0.3973 | 0.3973 | 245 |
| 1776720540 | 0.4162 | 0.01834 | 4.61 | 0.4162 | 0.4162 | 0.4162 | 160 |
| 1776460800 | 0.39786 | 0.00021 | 0.05 | 0.39786 | 0.39786 | 0.39786 | 1000 |
| 1776374940 | 0.39765 | -0.02875 | -6.74 | 0.4034499 | 0.4034499 | 0.39765 | 2007 |
| 1776288360 | 0.4264 | -0.0088 | -2.02 | 0.4264 | 0.4264 | 0.4264 | 1000 |
| 1776202140 | 0.4352 | 0 | 0.00 | 0.4352 | 0.4352 | 0.4352 | 0 |
| 1776115740 | 0.4352 | 0.01135 | 2.68 | 0.41265 | 0.4352 | 0.41265 | 5500 |
| 1775856540 | 0.42385 | 0 | 0.00 | 0.42385 | 0.42385 | 0.42385 | 0 |
| 1775770140 | 0.42385 | 0 | 0.00 | 0.42385 | 0.42385 | 0.42385 | 0 |
| 1775683740 | 0.42385 | 0 | 0.00 | 0.42385 | 0.42385 | 0.42385 | 0 |
| 1775597340 | 0.42385 | 0 | 0.00 | 0.42385 | 0.42385 | 0.42385 | 0 |
| 1775510940 | 0.42385 | 0.037765 | 9.78 | 0.4318 | 0.4318 | 0.42385 | 799 |
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.
