Premium
Mystic Holdings Inc (QB) (MSTH)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005475 | -10.95 | 0.05 | 0.05 | 0.044525 | 6750 | 0.044525 | CS |
| 4 | 0.005875 | 15.2005174644 | 0.03865 | 0.05 | 0.03865 | 12151 | 0.04922568 | CS |
| 12 | -0.005475 | -10.95 | 0.05 | 0.1 | 0.0261 | 7503 | 0.05079682 | CS |
| 26 | -0.020975 | -32.0229007634 | 0.0655 | 0.1 | 0.0207 | 9114 | 0.05605962 | CS |
| 52 | -0.035475 | -44.34375 | 0.08 | 0.16 | 0.0207 | 7856 | 0.07756941 | CS |
| 156 | -2.205475 | -98.0211111111 | 2.25 | 2.99 | 0.01 | 8431 | 0.15948253 | CS |
| 260 | -2.205475 | -98.0211111111 | 2.25 | 2.99 | 0.01 | 8431 | 0.15948253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738016760 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737757560 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737671160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737584760 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737498360 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737152760 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737066360 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736979960 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736893560 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736807160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736547960 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736375160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736288760 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736202360 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1735943160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1735856760 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1735683960 | 0.085 | -0.01 | -10.53 | 0.085 | 0.085 | 0.085 | 10000 |
| 1735597620 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1735338420 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1735252020 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 350 |
| 1735078800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734992400 | 0.1 | 0.0739 | 283.14 | 0.0261 | 0.1 | 0.0261 | 700 |
| 1734733200 | 0.0261 | -0.0464 | -64.00 | 0.061 | 0.061 | 0.0261 | 12500 |
| 1734647340 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1734560940 | 0.0725 | 0.0225 | 45.00 | 0.0725 | 0.0725 | 0.0725 | 175 |
| 1734474000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734387600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734128400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734042000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733955600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733869200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733782800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733523600 | 0.05 | -0.00625 | -11.11 | 0.05 | 0.05 | 0.05 | 10000 |
| 1733409000 | 0.05625 | 0 | 0.00 | 0.05625 | 0.05625 | 0.05625 | 0 |
| 1733322600 | 0.05625 | 0 | 0.00 | 0.05625 | 0.05625 | 0.05625 | 0 |
| 1733236200 | 0.05625 | 0 | 0.00 | 0.05625 | 0.05625 | 0.05625 | 0 |
| 1733149800 | 0.05625 | 0 | 0.00 | 0.05625 | 0.05625 | 0.05625 | 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
