Premium
Mountain Valley MD Inc (PK) (MVMDF)
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 | -0.00066 | -1.18491921005 | 0.0557 | 0.0612 | 0.05018 | 44840 | 0.05337621 | CS |
| 4 | -0.00096 | -1.71428571429 | 0.056 | 0.065 | 0.046 | 78072 | 0.05352056 | CS |
| 12 | 0.00884 | 19.1341991342 | 0.0462 | 0.0887 | 0.030038 | 140220 | 0.04712535 | CS |
| 26 | 0.04424 | 409.62962963 | 0.0108 | 0.0887 | 0.0076 | 231890 | 0.04327169 | CS |
| 52 | 0.0377 | 217.416378316 | 0.01734 | 0.0887 | 0.0074 | 148371 | 0.03827431 | CS |
| 156 | 0.02359 | 75.0079491256 | 0.03145 | 0.0887 | 0.0074 | 74588 | 0.03468842 | CS |
| 260 | -0.27586 | -83.3665760048 | 0.3309 | 0.4015 | 0.0074 | 70642 | 0.07927499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.05504 | -0.00496 | -8.27 | 0.05504 | 0.05504 | 0.05504 | 478 |
| 1782941280 | 0.06 | 0.0073 | 13.85 | 0.0612 | 0.0612 | 0.06 | 20962 |
| 1782854880 | 0.0527 | 0.0014501 | 2.83 | 0.051115 | 0.0527 | 0.051115 | 113670 |
| 1782768300 | 0.0512499 | -0.00185 | -3.48 | 0.0527 | 0.0527 | 0.05018 | 30645 |
| 1782509280 | 0.0531 | -0.00358 | -6.32 | 0.0574 | 0.0574 | 0.051055 | 53491 |
| 1782422460 | 0.05668 | -0.00332 | -5.53 | 0.0557 | 0.06 | 0.0557 | 5433 |
| 1782336000 | 0.06 | 0.0004 | 0.67 | 0.06 | 0.06 | 0.0579 | 35425 |
| 1782250140 | 0.0596 | 0.0072 | 13.74 | 0.054 | 0.065 | 0.05318 | 331225 |
| 1782163500 | 0.0524 | 0.003 | 6.07 | 0.0504 | 0.05246 | 0.0504 | 55575 |
| 1781818140 | 0.0494 | -0.0048 | -8.86 | 0.0542 | 0.0542 | 0.0494 | 113969 |
| 1781731740 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 2000 |
| 1781645340 | 0.0542 | 0.0051 | 10.39 | 0.0465 | 0.0542 | 0.0465 | 195387 |
| 1781558940 | 0.0491 | 0.0003551 | 0.73 | 0.0466 | 0.0505 | 0.0466 | 38065 |
| 1781299740 | 0.0487449 | 0.0010449 | 2.19 | 0.0497999 | 0.05 | 0.0483 | 212595 |
| 1781213220 | 0.0477 | -0.00096 | -1.97 | 0.0462 | 0.0492999 | 0.046 | 28900 |
| 1781126940 | 0.04866 | -0.00194 | -3.83 | 0.0462 | 0.05 | 0.0462 | 87876 |
| 1781040540 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1780954140 | 0.0506 | -0.0027 | -5.07 | 0.0506 | 0.0506 | 0.0506 | 10010 |
| 1780694940 | 0.0533 | -0.00067 | -1.24 | 0.0504 | 0.0533 | 0.0487 | 54383 |
| 1780608540 | 0.05397 | -0.00043 | -0.79 | 0.056 | 0.056 | 0.0535 | 15685 |
| 1780522140 | 0.0544 | -0.0001 | -0.18 | 0.0381 | 0.0579 | 0.0381 | 178000 |
| 1780435740 | 0.0545 | -0.00164 | -2.92 | 0.0532 | 0.0545 | 0.05054 | 33450 |
| 1780349340 | 0.05614 | -0.00076 | -1.34 | 0.0587 | 0.0587 | 0.05396 | 134695 |
| 1780090080 | 0.0569 | 0.0095 | 20.04 | 0.0575 | 0.0589 | 0.053165 | 197666 |
| 1780003320 | 0.0474 | 0.0036 | 8.22 | 0.0456 | 0.0474 | 0.0439 | 43500 |
| 1779917340 | 0.0438 | -0.0074 | -14.45 | 0.05 | 0.05 | 0.042 | 68300 |
| 1779830940 | 0.0512 | -0.0068 | -11.72 | 0.0501 | 0.0637 | 0.0501 | 57636 |
| 1779484920 | 0.058 | 0.000905 | 1.59 | 0.05645 | 0.058 | 0.0503 | 181925 |
| 1779398880 | 0.057095 | -0.002405 | -4.04 | 0.05954 | 0.05956 | 0.054 | 403782 |
| 1779312300 | 0.0595 | 0.00065 | 1.10 | 0.059 | 0.0595 | 0.059 | 69725 |
| 1779225660 | 0.05885 | -0.00105 | -1.75 | 0.0622 | 0.0645 | 0.0575 | 187289 |
| 1779139740 | 0.0599 | -0.0006 | -0.99 | 0.0572 | 0.0599 | 0.0558 | 116050 |
| 1778880000 | 0.0605 | 0.00145 | 2.46 | 0.0599 | 0.0605 | 0.05946 | 67000 |
| 1778793900 | 0.05905 | -0.000751 | -1.26 | 0.0541 | 0.06184 | 0.0541 | 116100 |
| 1778707380 | 0.059801 | 0.000101 | 0.17 | 0.0566 | 0.059801 | 0.0566 | 26000 |
| 1778621340 | 0.0597 | 0.00114 | 1.95 | 0.0586 | 0.062 | 0.0586 | 175705 |
| 1778534940 | 0.05856 | 0.00406 | 7.45 | 0.05675 | 0.0589 | 0.0546 | 60606 |
| 1778275200 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 0 |
| 1778188800 | 0.0545 | 0.0035001 | 6.86 | 0.055 | 0.05924 | 0.0545 | 296400 |
| 1778102520 | 0.0509999 | -0.00013 | -0.25 | 0.0509 | 0.0509999 | 0.04938 | 36741 |
| 1778016000 | 0.05113 | 0.00178 | 3.61 | 0.0495 | 0.05113 | 0.0495 | 813 |
| 1777930140 | 0.04935 | -0.00055 | -1.10 | 0.05 | 0.05 | 0.04416 | 31149 |
| 1777671000 | 0.0499 | 0.0004 | 0.81 | 0.0538 | 0.0538 | 0.0499 | 2400 |
| 1777584540 | 0.0495 | -0.0005 | -1.00 | 0.0509999 | 0.0509999 | 0.0478 | 17361 |
| 1777498140 | 0.05 | 0.0027 | 5.71 | 0.049 | 0.0516 | 0.049 | 96490 |
| 1777411800 | 0.0473 | -0.0037 | -7.25 | 0.0542 | 0.0562 | 0.0432 | 22498 |
| 1777325400 | 0.0509999 | 0.0028499 | 5.92 | 0.0887 | 0.0887 | 0.04919 | 40346 |
| 1777065780 | 0.04815 | -0.00185 | -3.70 | 0.0711 | 0.0711 | 0.04497 | 251401 |
| 1776979740 | 0.05 | -0.001 | -1.96 | 0.052 | 0.0521 | 0.05 | 208200 |
| 1776893280 | 0.0509999 | 0 | 0.00 | 0.052 | 0.0617 | 0.0509999 | 106930 |
| 1776806940 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.05422 | 0.0509999 | 200300 |
| 1776720540 | 0.05 | 0.0023 | 4.82 | 0.0436 | 0.0555 | 0.0436 | 149081 |
| 1776460800 | 0.0477 | 0.0007 | 1.49 | 0.0448 | 0.0477 | 0.04264 | 119930 |
| 1776374940 | 0.047 | 0.007 | 17.50 | 0.04167 | 0.0477 | 0.04134 | 36131 |
| 1776288360 | 0.04 | 0.0031 | 8.40 | 0.037 | 0.044 | 0.037 | 260080 |
| 1776202140 | 0.0369 | -0.0033 | -8.21 | 0.04 | 0.04 | 0.03253 | 91287 |
| 1776115740 | 0.0402 | 0.004675 | 13.16 | 0.0357499 | 0.0402 | 0.035 | 31200 |
| 1775856000 | 0.035525 | 0.002525 | 7.65 | 0.033 | 0.03585 | 0.030225 | 296451 |
| 1775770140 | 0.033 | -0.0197 | -37.38 | 0.0462 | 0.0462 | 0.030038 | 2034396 |
| 1775683500 | 0.0527 | -0.00185 | -3.39 | 0.055 | 0.056 | 0.0499 | 236621 |
| 1775596800 | 0.05455 | -0.00725 | -11.73 | 0.061 | 0.063 | 0.05355 | 741064 |
| 1775510940 | 0.0618 | 0.00672 | 12.20 | 0.0509 | 0.08 | 0.0509 | 3222094 |
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.
