Premium
Mesa Home Resources Inc (PK) (MHRE)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00057 | -8.90625 | 0.0064 | 0.0064 | 0.0045 | 4140 | 0.00546101 | CS |
| 4 | 0.00233 | 66.5714285714 | 0.0035 | 0.0078 | 0.0035 | 2590 | 0.00592401 | CS |
| 12 | -0.00622 | -51.6182572614 | 0.01205 | 0.0134 | 0.0022 | 55030 | 0.00741319 | CS |
| 26 | -0.01867 | -76.2040816327 | 0.0245 | 0.035 | 0.0022 | 132356 | 0.01159045 | CS |
| 52 | -0.01947 | -76.9565217391 | 0.0253 | 0.05 | 0.0022 | 89954 | 0.01633728 | CS |
| 156 | -0.01417 | -70.85 | 0.02 | 0.05 | 0.0022 | 86688 | 0.01662096 | CS |
| 260 | -0.01417 | -70.85 | 0.02 | 0.05 | 0.0022 | 86688 | 0.01662096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.00583 | 0.00038 | 6.97 | 0.00583 | 0.00583 | 0.00583 | 100 |
| 1741386000 | 0.00545 | -0.00095 | -14.84 | 0.0045 | 0.00545 | 0.0045 | 20100 |
| 1741300140 | 0.0064 | 0.00095 | 17.43 | 0.0064 | 0.0064 | 0.0064 | 100 |
| 1741213440 | 0.00545 | -0.00095 | -14.84 | 0.0064 | 0.0064 | 0.0045 | 300 |
| 1741126800 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 100 |
| 1741040760 | 0.0064 | 0.00052 | 8.84 | 0.0064 | 0.0064 | 0.0064 | 15509 |
| 1740781260 | 0.00588 | 0.00023 | 4.07 | 0.00588 | 0.00588 | 0.00588 | 100 |
| 1740695340 | 0.00565 | 0.000575 | 11.33 | 0.00565 | 0.00565 | 0.00565 | 100 |
| 1740608400 | 0.005075 | -0.000675 | -11.74 | 0.0073 | 0.0073 | 0.005075 | 600 |
| 1740522480 | 0.00575 | -0.00069 | -10.71 | 0.00575 | 0.00575 | 0.00575 | 100 |
| 1740435600 | 0.00644 | 0 | 0.00 | 0.00644 | 0.00644 | 0.00644 | 0 |
| 1740176400 | 0.00644 | 0.00038 | 6.27 | 0.00574 | 0.00644 | 0.00574 | 1000 |
| 1740090480 | 0.00606 | -0.00174 | -22.31 | 0.0042 | 0.00606 | 0.0042 | 469 |
| 1740003960 | 0.0078 | 0.00105 | 15.56 | 0.0078 | 0.0078 | 0.0078 | 100 |
| 1739917740 | 0.00675 | 0.00051 | 8.17 | 0.00555 | 0.00675 | 0.0042 | 2550 |
| 1739572020 | 0.00624 | -0.00016 | -2.50 | 0.00624 | 0.00624 | 0.00624 | 100 |
| 1739485320 | 0.0064 | 0.00055 | 9.40 | 0.0064 | 0.0064 | 0.0064 | 100 |
| 1739399340 | 0.00585 | 0 | 0.00 | 0.00585 | 0.00585 | 0.00585 | 0 |
| 1739312940 | 0.00585 | 5.0E-5 | 0.86 | 0.0035 | 0.00585 | 0.0035 | 2600 |
| 1739226000 | 0.0057999 | 0 | 0.00 | 0.00496 | 0.0057999 | 0.004 | 100100 |
| 1738966800 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 0 |
| 1738880400 | 0.0057999 | -0.0006 | -9.38 | 0.004 | 0.0057999 | 0.004 | 2100 |
| 1738794000 | 0.0064 | 0.0001 | 1.59 | 0.0052 | 0.0064 | 0.0052 | 200 |
| 1738708080 | 0.0063 | 0.00075 | 13.51 | 0.0063 | 0.0063 | 0.0063 | 20200 |
| 1738621200 | 0.00555 | 0 | 0.00 | 0.00555 | 0.00555 | 0.00555 | 0 |
| 1738362000 | 0.00555 | 0.00025 | 4.72 | 0.0053 | 0.0059 | 0.0053 | 46111 |
| 1738276080 | 0.0053 | 0.0003 | 6.00 | 0.005 | 0.0053 | 0.005 | 160200 |
| 1738189740 | 0.005 | 0.000175 | 3.63 | 0.005 | 0.005 | 0.005 | 109400 |
| 1738103280 | 0.004825 | -0.000175 | -3.50 | 0.0028999 | 0.004825 | 0.0028999 | 62492 |
| 1738016820 | 0.005 | -0.0003 | -5.66 | 0.005 | 0.005 | 0.005 | 100500 |
| 1737757440 | 0.0053 | 0.0007 | 15.22 | 0.0053 | 0.0053 | 0.0053 | 100 |
| 1737671040 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1737584640 | 0.0046 | -0.0022 | -32.35 | 0.0062 | 0.0069 | 0.0022 | 231800 |
| 1737498480 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1737152880 | 0.0068 | -0.00075 | -9.93 | 0.00648 | 0.0068 | 0.00648 | 10450 |
| 1737066420 | 0.00755 | -0.00065 | -7.93 | 0.00665 | 0.00755 | 0.00665 | 25000 |
| 1736979720 | 0.0082 | 0.0012 | 17.14 | 0.007 | 0.0082 | 0.007 | 205600 |
| 1736893380 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0060549 | 50100 |
| 1736806800 | 0.007 | -0.002 | -22.22 | 0.007 | 0.007 | 0.007 | 300 |
| 1736547720 | 0.009 | -0.0002 | -2.17 | 0.00755 | 0.009 | 0.007 | 32700 |
| 1736375340 | 0.0092 | 0 | 0.00 | 0.00595 | 0.0092 | 0.00595 | 1100 |
| 1736288940 | 0.0092 | -0.0001 | -1.08 | 0.0092 | 0.0092 | 0.0092 | 100 |
| 1736202360 | 0.0092999 | 0.0014599 | 18.62 | 0.004 | 0.0092999 | 0.004 | 1100 |
| 1735942980 | 0.00784 | 0.00334 | 74.22 | 0.0083 | 0.009 | 0.00784 | 35200 |
| 1735856700 | 0.0045 | -0.0052 | -53.61 | 0.00775 | 0.00775 | 0.00375 | 234500 |
| 1735683960 | 0.0097 | -0.0003 | -3.00 | 0.0051 | 0.0097 | 0.0049 | 340851 |
| 1735597740 | 0.01 | 0.003 | 42.86 | 0.0081499 | 0.01 | 0.0047 | 408174 |
| 1735338000 | 0.007 | -0.0015 | -17.65 | 0.009 | 0.009 | 0.0061 | 165300 |
| 1735252020 | 0.0085 | -0.0032 | -27.35 | 0.0053 | 0.009 | 0.0053 | 195100 |
| 1735078200 | 0.0117 | -0.0017 | -12.69 | 0.01 | 0.0117 | 0.007 | 97150 |
| 1734992400 | 0.0134 | 0.000775 | 6.14 | 0.0134 | 0.0134 | 0.0134 | 1000 |
| 1734733200 | 0.012625 | 0 | 0.00 | 0.012625 | 0.012625 | 0.012625 | 100 |
| 1734646800 | 0.012625 | 0.000985 | 8.46 | 0.011 | 0.012625 | 0.011 | 5100 |
| 1734560940 | 0.01164 | -0.00041 | -3.40 | 0.0123 | 0.0123 | 0.009 | 10200 |
| 1734474360 | 0.01205 | -0.00145 | -10.74 | 0.01205 | 0.01205 | 0.01205 | 100 |
| 1734388140 | 0.0135 | 0.0065 | 92.86 | 0.007 | 0.0135 | 0.007 | 7373 |
| 1734128940 | 0.007 | -0.005 | -41.67 | 0.009 | 0.009 | 0.007 | 77020 |
| 1734042480 | 0.012 | -0.0015 | -11.11 | 0.01325 | 0.01325 | 0.009 | 41100 |
| 1733955900 | 0.0135 | 0.00025 | 1.89 | 0.0135 | 0.0135 | 0.0135 | 100 |
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
