Premium
Marizyme Inc (CE) (MRZM)
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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.034 | 212.5 | 0.016 | 0.05 | 0.004 | 31478 | 0.01950855 | CS |
| 12 | 0.015 | 42.8571428571 | 0.035 | 0.0749 | 0.004 | 20338 | 0.02395467 | CS |
| 26 | 0 | 0 | 0.05 | 0.0749 | 0.004 | 18416 | 0.02688677 | CS |
| 52 | -0.0501 | -50.04995005 | 0.1001 | 0.1339 | 0.004 | 12596 | 0.04403876 | CS |
| 156 | -1.35 | -96.4285714286 | 1.4 | 3.25 | 0.004 | 10550 | 0.45505986 | CS |
| 260 | -2.04 | -97.6076555024 | 2.09 | 4.48 | 0.004 | 6529 | 0.6126091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737670920 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737584520 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737498120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737152520 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737066120 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736979720 | 0.05 | 0.046 | 1,150.00 | 0.05 | 0.05 | 0.05 | 69376 |
| 1736893380 | 0.004 | -0.0001 | -2.44 | 0.0047999 | 0.0047999 | 0.004 | 4385 |
| 1736806920 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1736547720 | 0.0041 | -0.0007 | -14.58 | 0.0047999 | 0.0047999 | 0.0041 | 52572 |
| 1736375340 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1736288940 | 0.0047999 | 0.0001 | 2.13 | 0.0047999 | 0.0047999 | 0.0047999 | 435 |
| 1736202180 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1735942980 | 0.0047 | -0.0035 | -42.68 | 0.0062 | 0.0062 | 0.0047 | 49328 |
| 1735856940 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1735684140 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1735597740 | 0.0082 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0082 | 15000 |
| 1735338000 | 0.0082 | -0.0078 | -48.75 | 0.016 | 0.016 | 0.0082 | 29253 |
| 1735251600 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1735078800 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1734992400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1734733200 | 0.016 | -0.006 | -27.27 | 0.016 | 0.016 | 0.016 | 38471 |
| 1734647160 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734560760 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734474360 | 0.022 | -0.003 | -12.00 | 0.02355 | 0.02726 | 0.022 | 47100 |
| 1734388140 | 0.025 | -0.01 | -28.57 | 0.0275 | 0.0275 | 0.025 | 10272 |
| 1734128940 | 0.035 | 0.01 | 40.00 | 0.0325 | 0.035 | 0.0325 | 8785 |
| 1734042480 | 0.025 | -0.0075 | -23.08 | 0.036875 | 0.036875 | 0.025 | 83830 |
| 1733955600 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1733869200 | 0.0325 | -0.0075 | -18.75 | 0.0325 | 0.0325 | 0.0325 | 425 |
| 1733783100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733523900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733437500 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 8987 |
| 1733351340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733264940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733178540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732919340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732746540 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 740 |
| 1732659960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732573560 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 9200 |
| 1732314540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732228140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732141740 | 0.045 | -0.0299 | -39.92 | 0.045 | 0.045 | 0.045 | 16156 |
| 1732054800 | 0.0749 | 0.0389 | 108.06 | 0.041 | 0.0749 | 0.041 | 7229 |
| 1731968640 | 0.036 | 0.0177 | 96.72 | 0.036 | 0.045 | 0.036 | 1262 |
| 1731709200 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731622800 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 500 |
| 1731536400 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731450000 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731363600 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731104400 | 0.0183 | -0.0167 | -47.71 | 0.0183 | 0.0183 | 0.0183 | 774 |
| 1731018540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1730928420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730842020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730755620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730496420 | 0.035 | -0.0209 | -37.39 | 0.035 | 0.035 | 0.035 | 3705 |
| 1730385000 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1730298600 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1730212200 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1730125800 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1729866600 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1729780200 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 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
