Premium
Mastermind Inc (QB) (MMND)
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 | 0.0178 | 55.4517133956 | 0.0321 | 0.0499 | 0.0321 | 2700 | 0.0499 | CS |
| 4 | 0.0119 | 31.3157894737 | 0.038 | 0.089 | 0.032 | 10679 | 0.04705921 | CS |
| 12 | 0.000435 | 0.879409683615 | 0.049465 | 0.0897 | 0.032 | 14780 | 0.04786972 | CS |
| 26 | 0.0139 | 38.6111111111 | 0.036 | 0.0897 | 0.032 | 13884 | 0.0545654 | CS |
| 52 | -0.0401 | -44.5555555556 | 0.09 | 0.148 | 0.0265 | 16325 | 0.05352796 | CS |
| 156 | -0.0371 | -42.6436781609 | 0.087 | 0.67 | 0.0265 | 19852 | 0.1741209 | CS |
| 260 | -1.1001 | -95.6608695652 | 1.15 | 1.15 | 0.0265 | 20050 | 0.16969061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1735251600 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1735078800 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1734992400 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1734733200 | 0.0499 | 0.010485 | 26.60 | 0.0320999 | 0.0499 | 0.0320999 | 2700 |
| 1734647340 | 0.039415 | 0 | 0.00 | 0.039415 | 0.039415 | 0.039415 | 0 |
| 1734560940 | 0.039415 | -0.00627 | -13.72 | 0.0320999 | 0.053 | 0.0320999 | 6200 |
| 1734474360 | 0.045685 | -0.002315 | -4.82 | 0.045685 | 0.045685 | 0.045685 | 2000 |
| 1734388140 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1734128940 | 0.048 | 0.00601 | 14.31 | 0.032 | 0.0533 | 0.032 | 4600 |
| 1734042300 | 0.04199 | 0 | 0.00 | 0.04199 | 0.04199 | 0.04199 | 0 |
| 1733955900 | 0.04199 | 0.00999 | 31.22 | 0.0325 | 0.04199 | 0.032 | 36600 |
| 1733869200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733782800 | 0.032 | -0.0055 | -14.67 | 0.0375 | 0.0375 | 0.032 | 20000 |
| 1733523600 | 0.0375 | -0.0315 | -45.65 | 0.0375 | 0.0375 | 0.0375 | 3400 |
| 1733437500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1733351100 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1733264700 | 0.069 | -0.01 | -12.66 | 0.039 | 0.069 | 0.0375 | 10100 |
| 1733178180 | 0.079 | 0.025 | 46.30 | 0.038 | 0.089 | 0.038 | 10512 |
| 1732919340 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1732746540 | 0.054 | -0.0005 | -0.92 | 0.050625 | 0.054 | 0.050625 | 600 |
| 1732660140 | 0.0545 | -0.0005 | -0.91 | 0.0375 | 0.0545 | 0.0375 | 1300 |
| 1732573200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732314000 | 0.055 | 0.0043 | 8.48 | 0.0378 | 0.055 | 0.03765 | 51603 |
| 1732227840 | 0.0507 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0507 | 0 |
| 1732141440 | 0.0507 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0507 | 0 |
| 1732055040 | 0.0507 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0507 | 0 |
| 1731968640 | 0.0507 | 0.0043001 | 9.27 | 0.0398639 | 0.0507 | 0.0398639 | 1600 |
| 1731709200 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1731622800 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1731536400 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1731450000 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1731363600 | 0.0463999 | 0.0085999 | 22.75 | 0.0463999 | 0.0463999 | 0.0463999 | 2000 |
| 1731104400 | 0.0378 | 0 | 0.00 | 0.0507 | 0.055 | 0.0378 | 11300 |
| 1731018540 | 0.0378 | 0.0003 | 0.80 | 0.0378 | 0.0378 | 0.0378 | 1000 |
| 1730931600 | 0.0375 | -0.0155 | -29.25 | 0.054 | 0.054 | 0.0375 | 99100 |
| 1730842080 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730755680 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730496480 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730410080 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730323680 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730237280 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730150880 | 0.053 | -0.0367 | -40.91 | 0.08 | 0.08 | 0.053 | 42600 |
| 1729891500 | 0.0897 | 0.0367 | 69.25 | 0.067 | 0.0897 | 0.067 | 14000 |
| 1729805160 | 0.053 | 0.0016 | 3.11 | 0.053 | 0.053 | 0.053 | 1996 |
| 1729718700 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1729632300 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1729545900 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1729286700 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1729200300 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1729113900 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1729027500 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1728941100 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1728681900 | 0.0514 | 0.004325 | 9.19 | 0.0514 | 0.0514 | 0.0514 | 10000 |
| 1728595560 | 0.047075 | 0.005975 | 14.54 | 0.047075 | 0.047075 | 0.047075 | 10000 |
| 1728508800 | 0.0411 | -0.008365 | -16.91 | 0.0411 | 0.0411 | 0.0411 | 1500 |
| 1728422580 | 0.049465 | -0.003585 | -6.76 | 0.049465 | 0.049465 | 0.049465 | 10000 |
| 1728336000 | 0.05305 | 0 | 0.00 | 0.05305 | 0.05305 | 0.05305 | 0 |
| 1728076800 | 0.05305 | 0 | 0.00 | 0.05305 | 0.05305 | 0.05305 | 0 |
| 1727990400 | 0.05305 | 0 | 0.00 | 0.05305 | 0.05305 | 0.05305 | 0 |
| 1727904000 | 0.05305 | 0.00105 | 2.02 | 0.05305 | 0.05305 | 0.05305 | 100 |
| 1727793000 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1727706600 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 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
