Premium
Mystic Holdings Inc (QB) (MSTH)
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 | 0 | 0 | 0.07 | 0 | 0 | 0 | CS |
| 4 | 0.018125 | 40.661805945 | 0.044575 | 0.1 | 0.0291 | 850 | 0.05938088 | CS |
| 12 | 0.02541 | 68.1415929204 | 0.03729 | 0.1 | 0.028 | 4772 | 0.0460132 | CS |
| 26 | 0.0127 | 25.4 | 0.05 | 0.1 | 0.0207 | 6520 | 0.05290064 | CS |
| 52 | -0.02235 | -26.278659612 | 0.08505 | 0.16 | 0.0207 | 8728 | 0.07458763 | CS |
| 156 | -2.1873 | -97.2133333333 | 2.25 | 2.99 | 0.01 | 7995 | 0.1569191 | CS |
| 260 | -2.1873 | -97.2133333333 | 2.25 | 2.99 | 0.01 | 7995 | 0.1569191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744838940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744752540 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744666140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1744406940 | 0.07 | 0.0267 | 61.66 | 0.0291 | 0.07 | 0.0291 | 800 |
| 1744320540 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1744234140 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1744147740 | 0.0433 | -0.0267 | -38.14 | 0.0433 | 0.0433 | 0.0433 | 400 |
| 1744061040 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743801840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743715440 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1743629040 | 0.07 | 0.0254251 | 57.04 | 0.1 | 0.1 | 0.07 | 1200 |
| 1743542880 | 0.0445749 | 0 | 0.00 | 0.0445749 | 0.0445749 | 0.0445749 | 0 |
| 1743456480 | 0.0445749 | 0 | 0.00 | 0.0445749 | 0.0445749 | 0.0445749 | 0 |
| 1743197280 | 0.0445749 | 0 | 0.00 | 0.0445749 | 0.0445749 | 0.0445749 | 0 |
| 1743110880 | 0.0445749 | 0.0165749 | 59.20 | 0.0445749 | 0.0445749 | 0.0445749 | 1000 |
| 1743024000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1742937600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1742851200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1742592000 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1742505600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1742419200 | 0.028 | -0.0013 | -4.44 | 0.028 | 0.028 | 0.028 | 2000 |
| 1742333400 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1742246940 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1741987740 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1741901340 | 0.0293 | -0.015275 | -34.27 | 0.0383 | 0.0383 | 0.0293 | 10000 |
| 1741818000 | 0.0445749 | 0 | 0.00 | 0.0445749 | 0.0445749 | 0.0445749 | 0 |
| 1741731600 | 0.0445749 | 0 | 0.00 | 0.0445749 | 0.0445749 | 0.0445749 | 0 |
| 1741645200 | 0.0445749 | 0 | 0.00 | 0.0445749 | 0.0445749 | 0.0445749 | 0 |
| 1741386000 | 0.0445749 | -0.005425 | -10.85 | 0.0445749 | 0.0445749 | 0.0445749 | 1300 |
| 1741299960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741213560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741127160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741040760 | 0.05 | 0.005475 | 12.30 | 0.05 | 0.05 | 0.05 | 1300 |
| 1740781680 | 0.044525 | 0 | 0.00 | 0.044525 | 0.044525 | 0.044525 | 0 |
| 1740695280 | 0.044525 | 0 | 0.00 | 0.044525 | 0.044525 | 0.044525 | 0 |
| 1740608880 | 0.044525 | 0 | 0.00 | 0.044525 | 0.044525 | 0.044525 | 0 |
| 1740522480 | 0.044525 | -0.00095 | -2.09 | 0.05 | 0.05 | 0.044525 | 6750 |
| 1740435600 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1740176400 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1740090000 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1740003600 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1739917200 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1739571600 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1739485200 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1739398800 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1739312400 | 0.045475 | 0 | 0.00 | 0.045475 | 0.045475 | 0.045475 | 0 |
| 1739226000 | 0.045475 | -0.004525 | -9.05 | 0.045475 | 0.045475 | 0.045475 | 150 |
| 1738967160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 750 |
| 1738880400 | 0.05 | 0.0127101 | 34.08 | 0.0386499 | 0.05 | 0.0386499 | 40954 |
| 1738794480 | 0.0372899 | 0 | 0.00 | 0.0372899 | 0.0372899 | 0.0372899 | 0 |
| 1738708080 | 0.0372899 | 0 | 0.00 | 0.0372899 | 0.0372899 | 0.0372899 | 0 |
| 1738621680 | 0.0372899 | 0 | 0.00 | 0.0372899 | 0.0372899 | 0.0372899 | 0 |
| 1738362480 | 0.0372899 | 0 | 0.00 | 0.0372899 | 0.0372899 | 0.0372899 | 0 |
| 1738276080 | 0.0372899 | 0 | 0.00 | 0.0372899 | 0.0372899 | 0.0372899 | 0 |
| 1738189680 | 0.0372899 | 0 | 0.00 | 0.0372899 | 0.0372899 | 0.0372899 | 0 |
| 1738103280 | 0.0372899 | -0.04771 | -56.13 | 0.0372899 | 0.0372899 | 0.0372899 | 200 |
| 1737984600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737725400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737639000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737552600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737466200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 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
