Premium
NiCAN Ltd (QB) (NILTF)
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 | 0.0037 | 14.0684410646 | 0.0263 | 0.03 | 0.0263 | 14000 | 0.03 | CS |
| 4 | 0.003 | 11.1111111111 | 0.027 | 0.03 | 0.024 | 78429 | 0.02555519 | CS |
| 12 | -0.0016 | -5.06329113924 | 0.0316 | 0.0537 | 0.024 | 244141 | 0.03679029 | CS |
| 26 | -0.03745 | -55.5226093403 | 0.06745 | 0.0739 | 0.01758 | 258592 | 0.03571389 | CS |
| 52 | -0.073 | -70.8737864078 | 0.103 | 0.103 | 0.01758 | 232993 | 0.03667972 | CS |
| 156 | -0.008 | -21.0526315789 | 0.038 | 0.103 | 0.01758 | 232012 | 0.03668676 | CS |
| 260 | -0.008 | -21.0526315789 | 0.038 | 0.103 | 0.01758 | 232012 | 0.03668676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733263800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733177400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732918200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 27000 |
| 1732746540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1732660140 | 0.03 | 0.00442 | 17.28 | 0.0263 | 0.03 | 0.0263 | 11000 |
| 1732573560 | 0.02558 | -0.00072 | -2.74 | 0.02558 | 0.02558 | 0.02558 | 10000 |
| 1732314540 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1732228140 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1732141740 | 0.0263 | 0.0023 | 9.58 | 0.0263 | 0.0263 | 0.0263 | 240000 |
| 1732054800 | 0.024 | -0.0034 | -12.41 | 0.026 | 0.0275 | 0.024 | 247000 |
| 1731968760 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1731709560 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1731623160 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1731536760 | 0.0274 | -0.0007 | -2.49 | 0.027 | 0.0274 | 0.027 | 10000 |
| 1731446700 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1731360300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1731101100 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1731014700 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1730928300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1730841900 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1730755500 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1730496300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1730409900 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1730323500 | 0.0281 | -0.0019 | -6.33 | 0.0325999 | 0.0325999 | 0.0281 | 6000 |
| 1730237340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730150940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729891740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729805340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729718940 | 0.03 | 0.0016 | 5.63 | 0.03 | 0.03 | 0.03 | 5000 |
| 1729632000 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1729545600 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1729286400 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1729200000 | 0.0284 | 0.00055 | 1.97 | 0.03594 | 0.03594 | 0.0284 | 35000 |
| 1729113960 | 0.02785 | -0.007915 | -22.13 | 0.03255 | 0.0351 | 0.026 | 190000 |
| 1729027680 | 0.035765 | 0.001025 | 2.95 | 0.03069 | 0.036325 | 0.028 | 165000 |
| 1728941220 | 0.03474 | 0.00144 | 4.32 | 0.03205 | 0.042825 | 0.03205 | 90000 |
| 1728681600 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1728595200 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1728508800 | 0.0333 | 0.0018 | 5.71 | 0.0318 | 0.0333 | 0.0318 | 60000 |
| 1728422580 | 0.0315 | 0.0002 | 0.64 | 0.0297 | 0.0315 | 0.0297 | 20000 |
| 1728336000 | 0.0313 | -9.0E-5 | -0.29 | 0.033072 | 0.0396 | 0.0292 | 103000 |
| 1728077220 | 0.03139 | -0.00011 | -0.35 | 0.03098 | 0.0345 | 0.03 | 108000 |
| 1727990760 | 0.0315 | -0.00655 | -17.21 | 0.03097 | 0.0404 | 0.0295 | 421858 |
| 1727904000 | 0.03805 | -0.0019 | -4.76 | 0.03155 | 0.042825 | 0.0294 | 612222 |
| 1727818140 | 0.03995 | 0.00635 | 18.90 | 0.03 | 0.0429999 | 0.0296 | 450000 |
| 1727731380 | 0.0336 | 0.0036 | 12.00 | 0.0315 | 0.037025 | 0.0315 | 185000 |
| 1727472000 | 0.03 | -0.0041 | -12.02 | 0.0301 | 0.036535 | 0.029 | 500000 |
| 1727386200 | 0.0341 | -0.0026 | -7.08 | 0.03655 | 0.037585 | 0.0301 | 335000 |
| 1727299200 | 0.0367 | -0.0022 | -5.66 | 0.04073 | 0.043945 | 0.0327 | 438000 |
| 1727212800 | 0.0388999 | 0.0028999 | 8.06 | 0.0397 | 0.0423 | 0.03215 | 380000 |
| 1727126940 | 0.036 | -0.005655 | -13.58 | 0.036 | 0.036 | 0.036 | 8571 |
| 1726867200 | 0.041655 | 0.009105 | 27.97 | 0.042025 | 0.042025 | 0.032685 | 240000 |
| 1726781220 | 0.03255 | -0.0059 | -15.34 | 0.0352 | 0.045275 | 0.032515 | 616000 |
| 1726694460 | 0.03845 | -0.00735 | -16.05 | 0.037 | 0.045485 | 0.032515 | 881000 |
| 1726608240 | 0.0458 | -0.000955 | -2.04 | 0.0491 | 0.0491 | 0.032515 | 785000 |
| 1726521720 | 0.046755 | 0.015755 | 50.82 | 0.0337999 | 0.0537 | 0.03063 | 773000 |
| 1726262940 | 0.031 | -0.0005 | -1.59 | 0.02965 | 0.031 | 0.0293 | 60000 |
| 1726176540 | 0.0315 | -0.00223 | -6.61 | 0.0316 | 0.03219 | 0.0315 | 40000 |
| 1726089840 | 0.03373 | 0 | 0.00 | 0.03373 | 0.03373 | 0.03373 | 0 |
| 1726003440 | 0.03373 | 0 | 0.00 | 0.03373 | 0.03373 | 0.03373 | 0 |
| 1725917040 | 0.03373 | 0 | 0.00 | 0.03373 | 0.03373 | 0.03373 | 0 |
| 1725657840 | 0.03373 | 0 | 0.00 | 0.03373 | 0.03373 | 0.03373 | 0 |
| 1725571440 | 0.03373 | 0 | 0.00 | 0.03373 | 0.03373 | 0.03373 | 0 |
| 1725485040 | 0.03373 | 0.00188 | 5.90 | 0.0258 | 0.03373 | 0.0258 | 55000 |
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
