Premium
MustGrow Biologics Corporation (QB) (MGROF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03245 | -3.9529784383 | 0.8209 | 0.8209 | 0.78845 | 543 | 0.79218848 | CS |
| 4 | -0.00155 | -0.196202531646 | 0.79 | 0.8209 | 0.657 | 1854 | 0.77575124 | CS |
| 12 | -0.12655 | -13.8306010929 | 0.915 | 1.0205 | 0.657 | 1200 | 0.81644843 | CS |
| 26 | -0.90155 | -53.3461538462 | 1.69 | 1.731 | 0.657 | 1826 | 1.063504 | CS |
| 52 | -0.04665 | -5.58615734643 | 0.8351 | 1.731 | 0.4055 | 3166 | 0.85401477 | CS |
| 156 | -1.84155 | -70.0209125475 | 2.63 | 2.905 | 0.4055 | 3991 | 1.5423012 | CS |
| 260 | 0.56921 | 259.628717387 | 0.21924 | 4.66 | 0.1736 | 10672 | 1.64075447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875560 | 0.78845 | 0 | 0.00 | 0.78845 | 0.78845 | 0.78845 | 0 |
| 1745616360 | 0.78845 | 0 | 0.00 | 0.78845 | 0.78845 | 0.78845 | 0 |
| 1745529960 | 0.78845 | 0 | 0.00 | 0.78845 | 0.78845 | 0.78845 | 0 |
| 1745443560 | 0.78845 | -0.03245 | -3.95 | 0.78845 | 0.78845 | 0.78845 | 960 |
| 1745357340 | 0.8209 | 0.0209 | 2.61 | 0.8209 | 0.8209 | 0.8209 | 125 |
| 1745270940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1744925340 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 2500 |
| 1744838760 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1744752360 | 0.81 | 0.07455 | 10.14 | 0.8003 | 0.81 | 0.7897 | 10100 |
| 1744665720 | 0.73545 | 0 | 0.00 | 0.73545 | 0.73545 | 0.73545 | 0 |
| 1744406520 | 0.73545 | 0 | 0.00 | 0.73545 | 0.73545 | 0.73545 | 0 |
| 1744320120 | 0.73545 | 0.07545 | 11.43 | 0.657 | 0.73545 | 0.657 | 3500 |
| 1744234140 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1744147740 | 0.66 | -0.0151 | -2.24 | 0.66 | 0.66 | 0.66 | 300 |
| 1744061220 | 0.6751 | 0.01626 | 2.47 | 0.6751 | 0.6751 | 0.6751 | 2000 |
| 1743802020 | 0.65884 | -0.05756 | -8.03 | 0.65884 | 0.65884 | 0.65884 | 170 |
| 1743715440 | 0.7164 | -0.0116 | -1.59 | 0.7385 | 0.7385 | 0.7164 | 348 |
| 1743629040 | 0.728 | -0.062 | -7.85 | 0.728 | 0.728 | 0.728 | 200 |
| 1743542640 | 0.79 | 0.06766 | 9.37 | 0.79 | 0.79 | 0.79 | 196 |
| 1743456540 | 0.72234 | 0 | 0.00 | 0.72234 | 0.72234 | 0.72234 | 0 |
| 1743197340 | 0.72234 | -0.07176 | -9.04 | 0.72234 | 0.72234 | 0.72234 | 2150 |
| 1743110940 | 0.7941 | 0 | 0.00 | 0.7941 | 0.7941 | 0.7941 | 0 |
| 1743024540 | 0.7941 | 0.0094001 | 1.20 | 0.7941 | 0.7941 | 0.7941 | 1078 |
| 1742937600 | 0.7846999 | 0 | 0.00 | 0.7846999 | 0.7846999 | 0.7846999 | 0 |
| 1742851200 | 0.7846999 | -0.0843 | -9.70 | 0.7846999 | 0.7846999 | 0.7846999 | 560 |
| 1742592000 | 0.869 | 0 | 0.00 | 0.869 | 0.869 | 0.869 | 0 |
| 1742505600 | 0.869 | 0 | 0.00 | 0.869 | 0.869 | 0.869 | 0 |
| 1742419200 | 0.869 | 0.034 | 4.07 | 0.869 | 0.869 | 0.869 | 150 |
| 1742333400 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1742246940 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1741987740 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1741901340 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1741814940 | 0.835 | 0.10284 | 14.05 | 0.671 | 0.835 | 0.671 | 1155 |
| 1741728480 | 0.73216 | -0.012264 | -1.65 | 0.73216 | 0.73216 | 0.73216 | 1343 |
| 1741641600 | 0.744424 | -0.082576 | -9.99 | 0.8042 | 0.8128 | 0.744424 | 3140 |
| 1741386000 | 0.827 | -0.01 | -1.19 | 0.827 | 0.827 | 0.827 | 120 |
| 1741300140 | 0.837 | 0.087 | 11.60 | 0.837 | 0.837 | 0.837 | 300 |
| 1741213200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1741126800 | 0.75 | -0.0948 | -11.22 | 0.75 | 0.75 | 0.75 | 600 |
| 1741040460 | 0.8448 | 0 | 0.00 | 0.8448 | 0.8448 | 0.8448 | 0 |
| 1740781260 | 0.8448 | -0.0516 | -5.76 | 0.8068 | 0.8448 | 0.8068 | 2600 |
| 1740695340 | 0.8964 | -0.0425 | -4.53 | 0.8964 | 0.8964 | 0.8964 | 1000 |
| 1740608400 | 0.9389 | -0.0564 | -5.67 | 0.9389 | 0.9389 | 0.9389 | 250 |
| 1740522480 | 0.9953 | 0.0053 | 0.54 | 0.971 | 0.9953 | 0.971 | 2000 |
| 1740435600 | 0.99 | 0.04 | 4.21 | 0.9269 | 0.99 | 0.9269 | 700 |
| 1740176880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1740090480 | 0.95 | -0.03 | -3.06 | 0.95 | 0.95 | 0.95 | 200 |
| 1740004140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1739917740 | 0.98 | -0.0405 | -3.97 | 0.982826 | 0.982826 | 0.98 | 850 |
| 1739572020 | 1.0205 | 0.03 | 2.97 | 1.0205 | 1.0205 | 1.0205 | 2000 |
| 1739485320 | 0.9911 | 0.0155 | 1.59 | 1.01 | 1.01 | 0.9911 | 310 |
| 1739398920 | 0.9756 | 0.0443 | 4.76 | 0.9756 | 0.9756 | 0.9756 | 194 |
| 1739312940 | 0.9313 | -0.0128 | -1.36 | 0.9313 | 0.9313 | 0.9313 | 370 |
| 1739226000 | 0.9441 | 0 | 0.00 | 0.9441 | 0.9441 | 0.9441 | 0 |
| 1738966800 | 0.9441 | 0 | 0.00 | 0.9441 | 0.9441 | 0.9441 | 0 |
| 1738880400 | 0.9441 | 0 | 0.00 | 0.9441 | 0.9441 | 0.9441 | 0 |
| 1738794000 | 0.9441 | 0.0341 | 3.75 | 0.9441 | 0.9441 | 0.9441 | 100 |
| 1738708080 | 0.91 | -0.025 | -2.67 | 0.915 | 0.915 | 0.91 | 420 |
| 1738621740 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738362540 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738276140 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738189740 | 0.935 | -0.027 | -2.81 | 0.935 | 0.935 | 0.935 | 300 |
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
