Premium
Mushrooms Inc (ID) (MSRM)
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 | 0.0004 | 2.28571428571 | 0.0175 | 0.018 | 0.017 | 3372 | 0.01756945 | CS |
| 4 | 0.0019 | 11.875 | 0.016 | 0.018 | 0.014 | 5755 | 0.01754356 | CS |
| 12 | 0.0062 | 52.9914529915 | 0.0117 | 0.018 | 0.011 | 48663 | 0.01415886 | CS |
| 26 | -0.01322 | -42.4807197943 | 0.03112 | 0.0379 | 0.01 | 68188 | 0.01655605 | CS |
| 52 | -0.0017 | -8.67346938776 | 0.0196 | 0.039 | 0.01 | 56829 | 0.01984034 | CS |
| 156 | 0.0019 | 11.875 | 0.016 | 0.15 | 0.0075 | 66419 | 0.03302668 | CS |
| 260 | 0.0169 | 1690 | 0.001 | 0.15 | 0.001 | 66721 | 0.03173416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.0179 | 0.000612 | 3.54 | 0.0179 | 0.0179 | 0.0179 | 150 |
| 1783546140 | 0.017288 | 0 | 0.00 | 0.017288 | 0.017288 | 0.017288 | 0 |
| 1783459740 | 0.017288 | -0.000563 | -3.15 | 0.017 | 0.017288 | 0.017 | 5800 |
| 1783373340 | 0.017851 | -0.000149 | -0.83 | 0.018 | 0.018 | 0.017851 | 1516 |
| 1783027740 | 0.018 | 0.0005 | 2.86 | 0.0175 | 0.018 | 0.0173 | 2800 |
| 1782941280 | 0.0175 | -0.0005 | -2.78 | 0.0175 | 0.0175 | 0.0175 | 6000 |
| 1782854700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1782768300 | 0.018 | 0.00175 | 10.77 | 0.018 | 0.018 | 0.018 | 6868 |
| 1782509340 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1782422940 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1782336540 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1782250140 | 0.01625 | -0.00075 | -4.41 | 0.01625 | 0.01625 | 0.01625 | 500 |
| 1782163500 | 0.017 | 5.0E-5 | 0.29 | 0.018 | 0.018 | 0.017 | 15132 |
| 1781818140 | 0.01695 | 0.001724 | 11.32 | 0.01695 | 0.01695 | 0.01695 | 2100 |
| 1781731740 | 0.015226 | 0 | 0.00 | 0.015226 | 0.015226 | 0.015226 | 0 |
| 1781645340 | 0.015226 | 0 | 0.00 | 0.015226 | 0.015226 | 0.015226 | 0 |
| 1781558940 | 0.015226 | -0.002774 | -15.41 | 0.015226 | 0.015226 | 0.015226 | 1200 |
| 1781299740 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 1000 |
| 1781213220 | 0.018 | 0.0032 | 21.62 | 0.016 | 0.018 | 0.014 | 20392 |
| 1781126940 | 0.0148 | -0.0012 | -7.50 | 0.01508 | 0.01508 | 0.0148 | 12503 |
| 1781040540 | 0.016 | 0.00146 | 10.04 | 0.01546 | 0.016 | 0.01546 | 18900 |
| 1780954140 | 0.01454 | 0 | 0.00 | 0.01454 | 0.01454 | 0.01454 | 0 |
| 1780694940 | 0.01454 | 0 | 0.00 | 0.01454 | 0.01454 | 0.01454 | 0 |
| 1780608540 | 0.01454 | -0.00046 | -3.07 | 0.01454 | 0.01454 | 0.01454 | 7477 |
| 1780522140 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 8000 |
| 1780435740 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1780349340 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1780090140 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1780003740 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1779917340 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1779830940 | 0.016 | 0 | 0.00 | 0.01435 | 0.016 | 0.01435 | 2006 |
| 1779484920 | 0.016 | 0.0007 | 4.58 | 0.016 | 0.016 | 0.016 | 6000 |
| 1779398880 | 0.0153 | 0.0018 | 13.33 | 0.0115999 | 0.0153 | 0.0115999 | 23200 |
| 1779312060 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1779225660 | 0.0135 | -0.0018 | -11.76 | 0.0144 | 0.0153 | 0.0135 | 14100 |
| 1779139740 | 0.0153 | 0.0023 | 17.69 | 0.0153 | 0.0153 | 0.0153 | 3000 |
| 1778880000 | 0.013 | 0.0014001 | 12.07 | 0.01345 | 0.01345 | 0.013 | 18332 |
| 1778793900 | 0.0115999 | -0.00185 | -13.75 | 0.0153 | 0.0153 | 0.0115999 | 230 |
| 1778707740 | 0.01345 | 0 | 0.00 | 0.01345 | 0.01345 | 0.01345 | 0 |
| 1778621340 | 0.01345 | -0.00169 | -11.16 | 0.0153 | 0.0153 | 0.01345 | 13555 |
| 1778534940 | 0.01514 | -0.00136 | -8.24 | 0.014 | 0.0153 | 0.014 | 20000 |
| 1778275200 | 0.0165 | 0.002 | 13.79 | 0.0165 | 0.0165 | 0.0165 | 200 |
| 1778188920 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1778102520 | 0.0145 | 0.00228 | 18.66 | 0.0135 | 0.015 | 0.0135 | 106570 |
| 1778016000 | 0.01222 | -0.00278 | -18.53 | 0.01155 | 0.01222 | 0.01155 | 149070 |
| 1777930200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1777671000 | 0.015 | 0 | 0.00 | 0.0115 | 0.0153 | 0.011 | 32500 |
| 1777584600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1777498200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1777411800 | 0.015 | -0.000698 | -4.45 | 0.015 | 0.015 | 0.015 | 20002 |
| 1777325400 | 0.015698 | 0.003298 | 26.60 | 0.0125 | 0.015698 | 0.012488 | 436762 |
| 1777065780 | 0.0124 | -0.00122 | -8.96 | 0.0125 | 0.0125 | 0.01205 | 554950 |
| 1776979740 | 0.01362 | -0.00238 | -14.88 | 0.0139 | 0.0167 | 0.01362 | 20896 |
| 1776893280 | 0.016 | 0.0015 | 10.34 | 0.014516 | 0.0167 | 0.014516 | 39726 |
| 1776806940 | 0.0145 | -0.00164 | -10.16 | 0.0139 | 0.01629 | 0.0139 | 117724 |
| 1776720540 | 0.01614 | 0.00444 | 37.95 | 0.0122 | 0.0167 | 0.0122 | 61759 |
| 1776461340 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1776374940 | 0.0117 | 0.0017 | 17.00 | 0.0117 | 0.0117 | 0.0117 | 1100 |
| 1776288360 | 0.01 | 0 | 0.00 | 0.01 | 0.0115999 | 0.01 | 106725 |
| 1776202140 | 0.01 | -0.0017 | -14.53 | 0.0117 | 0.0117 | 0.01 | 165625 |
| 1776115740 | 0.0117 | -0.0033 | -22.00 | 0.0121 | 0.0121 | 0.011554 | 240684 |
| 1775856000 | 0.015 | -0.0009 | -5.66 | 0.015243 | 0.015243 | 0.015 | 5764 |
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.
