Premium
Nano One Materials Corporation (PK) (NNOMF)
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 | -0.0523 | -9.91093424294 | 0.5277 | 0.54225 | 0.4505 | 39973 | 0.49734861 | CS |
| 4 | -0.0466 | -8.92720306513 | 0.522 | 0.57 | 0.444 | 42193 | 0.51942387 | CS |
| 12 | -0.1546 | -24.5396825397 | 0.63 | 0.7912 | 0.444 | 57936 | 0.58276801 | CS |
| 26 | -0.092 | -16.2143108918 | 0.5674 | 0.99 | 0.444 | 49231 | 0.61832639 | CS |
| 52 | -0.7696 | -61.8152610442 | 1.245 | 1.623 | 0.444 | 50268 | 0.85845952 | CS |
| 156 | -1.3746 | -74.3027027027 | 1.85 | 3.09 | 0.444 | 52104 | 1.65115986 | CS |
| 260 | -0.47676 | -50.0714165686 | 0.95216 | 5.17 | 0.444 | 92801 | 2.67526314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.4754 | -0.00935 | -1.93 | 0.4505 | 0.485185 | 0.4505 | 55195 |
| 1740695340 | 0.48475 | -0.00295 | -0.60 | 0.502 | 0.502 | 0.48 | 35771 |
| 1740608400 | 0.4877 | -0.00059 | -0.12 | 0.5 | 0.504 | 0.4855 | 66204 |
| 1740522480 | 0.48829 | -0.04171 | -7.87 | 0.5318 | 0.5318 | 0.4825 | 44821 |
| 1740435600 | 0.53 | 0.00525 | 1.00 | 0.5284 | 0.53218 | 0.52016 | 7860 |
| 1740176400 | 0.52475 | -0.00525 | -0.99 | 0.5276999 | 0.54225 | 0.5193 | 45210 |
| 1740090480 | 0.53 | -0.01 | -1.85 | 0.54 | 0.550884 | 0.53 | 7108 |
| 1740003960 | 0.54 | -0.0076 | -1.39 | 0.53 | 0.55 | 0.53 | 43598 |
| 1739917740 | 0.5476 | 0.0076 | 1.41 | 0.5276999 | 0.55275 | 0.5276999 | 16694 |
| 1739572020 | 0.54 | 0.00741 | 1.39 | 0.5699 | 0.5699 | 0.5326 | 13240 |
| 1739485320 | 0.53259 | -0.01213 | -2.23 | 0.5625 | 0.5625 | 0.5276999 | 15473 |
| 1739398920 | 0.54472 | 0.01507 | 2.85 | 0.5276999 | 0.5689 | 0.5276999 | 18085 |
| 1739312940 | 0.52965 | -0.00035 | -0.07 | 0.535 | 0.5364 | 0.52 | 27139 |
| 1739226000 | 0.53 | -0.0088 | -1.63 | 0.5279 | 0.5456 | 0.5279 | 21240 |
| 1738967160 | 0.5387999 | -0.0012 | -0.22 | 0.5278 | 0.5501 | 0.5278 | 66050 |
| 1738880400 | 0.54 | 0.01985 | 3.82 | 0.5 | 0.54 | 0.493 | 100071 |
| 1738794000 | 0.52015 | -0.03325 | -6.01 | 0.5527 | 0.5527 | 0.5185999 | 56096 |
| 1738708080 | 0.5534 | 0.0373 | 7.23 | 0.525004 | 0.5699999 | 0.525004 | 23391 |
| 1738621740 | 0.5161 | 0.01618 | 3.24 | 0.45 | 0.52 | 0.444 | 70182 |
| 1738362000 | 0.49992 | -0.0198 | -3.81 | 0.522 | 0.533 | 0.48 | 123431 |
| 1738276080 | 0.51972 | -0.00375 | -0.72 | 0.54 | 0.54 | 0.51972 | 34716 |
| 1738189740 | 0.52347 | -0.010352 | -1.94 | 0.55 | 0.55 | 0.52347 | 62029 |
| 1738103280 | 0.533822 | -0.006528 | -1.21 | 0.5403599 | 0.55 | 0.53 | 90120 |
| 1738016820 | 0.54035 | -0.0047 | -0.86 | 0.55 | 0.5673 | 0.5333 | 48024 |
| 1737757440 | 0.54505 | -0.01495 | -2.67 | 0.5649999 | 0.5649999 | 0.54 | 49976 |
| 1737671220 | 0.56 | -0.02 | -3.45 | 0.567978 | 0.57294 | 0.5517 | 69460 |
| 1737584640 | 0.58 | -0.0376 | -6.09 | 0.6218 | 0.625 | 0.5656 | 84020 |
| 1737498540 | 0.6176 | -0.0115 | -1.83 | 0.55 | 0.633636 | 0.55 | 56008 |
| 1737152880 | 0.6291 | -0.0109 | -1.70 | 0.65 | 0.65 | 0.6193 | 98048 |
| 1737066420 | 0.64 | -0.004412 | -0.68 | 0.66 | 0.66 | 0.624 | 79628 |
| 1736979720 | 0.644412 | 0.016362 | 2.61 | 0.6424 | 0.65135 | 0.6415 | 7416 |
| 1736893380 | 0.62805 | -0.00195 | -0.31 | 0.6415999 | 0.65 | 0.6213999 | 27454 |
| 1736806800 | 0.63 | -0.02852 | -4.33 | 0.65 | 0.65 | 0.625 | 33095 |
| 1736547720 | 0.65852 | -0.02148 | -3.16 | 0.68 | 0.68 | 0.6337 | 25088 |
| 1736375340 | 0.68 | -0.02 | -2.86 | 0.6889999 | 0.6889999 | 0.672 | 23609 |
| 1736288940 | 0.7 | 0.0144 | 2.10 | 0.7 | 0.7 | 0.66 | 42868 |
| 1736202360 | 0.6856 | 0.0356 | 5.48 | 0.651 | 0.72 | 0.651 | 34981 |
| 1735942980 | 0.65 | 0.053 | 8.88 | 0.6163 | 0.65 | 0.5825 | 12699 |
| 1735856700 | 0.597 | 0.0368 | 6.57 | 0.5455 | 0.60262 | 0.541 | 15527 |
| 1735683960 | 0.5602 | -0.02422 | -4.14 | 0.552 | 0.58 | 0.552 | 123974 |
| 1735597740 | 0.58442 | -0.00458 | -0.78 | 0.582 | 0.6072999 | 0.5625 | 111007 |
| 1735338000 | 0.589 | -0.016 | -2.64 | 0.6 | 0.6336 | 0.5846 | 117623 |
| 1735252020 | 0.605 | -0.0289 | -4.56 | 0.597 | 0.62 | 0.5639999 | 75698 |
| 1735078200 | 0.6339 | 0.01225 | 1.97 | 0.5991 | 0.6344999 | 0.5991 | 21347 |
| 1734992400 | 0.62165 | 0.04565 | 7.93 | 0.528 | 0.6395 | 0.528 | 88619 |
| 1734733200 | 0.576 | 0.0373 | 6.92 | 0.55 | 0.5828 | 0.5312 | 98417 |
| 1734646800 | 0.5387 | -0.03125 | -5.48 | 0.58 | 0.585 | 0.5387 | 150164 |
| 1734560940 | 0.56995 | -0.03005 | -5.01 | 0.60005 | 0.60005 | 0.5698 | 33017 |
| 1734474360 | 0.6 | -0.00465 | -0.77 | 0.6 | 0.606 | 0.5621 | 101069 |
| 1734388140 | 0.60465 | -0.0455 | -7.00 | 0.6625 | 0.67 | 0.6039 | 164170 |
| 1734128940 | 0.65015 | -0.03309 | -4.84 | 0.6865 | 0.6865 | 0.6348 | 76059 |
| 1734042480 | 0.68324 | -0.01676 | -2.39 | 0.7023 | 0.7023 | 0.67571 | 55131 |
| 1733955900 | 0.7 | -0.01 | -1.41 | 0.725948 | 0.725948 | 0.6834 | 28523 |
| 1733869200 | 0.71 | 0.0222 | 3.23 | 0.7413999 | 0.7912 | 0.687 | 84649 |
| 1733782800 | 0.6878 | 0.0778 | 12.75 | 0.58 | 0.75043 | 0.58 | 96017 |
| 1733523600 | 0.61 | -0.025695 | -4.04 | 0.63 | 0.63 | 0.6 | 64564 |
| 1733437500 | 0.635695 | 0.006495 | 1.03 | 0.665 | 0.675675 | 0.6233 | 68004 |
| 1733350980 | 0.6292 | 0.0415 | 7.06 | 0.6 | 0.6499 | 0.59 | 125344 |
| 1733264700 | 0.5877 | 0.02215 | 3.92 | 0.5699999 | 0.5877 | 0.552275 | 29730 |
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
