Premium
Carbon Streaming Corporation (ID) (OFSTF)
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 | 0.01238 | 1.94068221721 | 0.63792 | 0.6503 | 0.62 | 4341 | 0.63631535 | CS |
| 4 | -0.0211 | -3.14268692285 | 0.6714 | 0.7033 | 0.62 | 9251 | 0.66207671 | CS |
| 12 | -0.0385 | -5.58943089431 | 0.6888 | 0.785 | 0.6062 | 9839 | 0.70017979 | CS |
| 26 | 0.0843 | 14.8939929329 | 0.566 | 0.785 | 0.5044 | 12781 | 0.65005478 | CS |
| 52 | 0.2416 | 59.1142647419 | 0.4087 | 0.785 | 0.4 | 12508 | 0.57106167 | CS |
| 156 | -0.4497 | -40.8818181818 | 1.1 | 1.15 | 0.27 | 18169 | 0.50872894 | CS |
| 260 | -1.8497 | -73.988 | 2.5 | 14 | 0.27 | 28562 | 2.28201371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1781731740 | 0.6503 | 0.0162 | 2.55 | 0.6412 | 0.6503 | 0.6412 | 1990 |
| 1781645340 | 0.6341 | -0.00282 | -0.44 | 0.6341 | 0.6341 | 0.6341 | 1300 |
| 1781558940 | 0.63692 | 0 | 0.00 | 0.63692 | 0.63692 | 0.63692 | 0 |
| 1781299740 | 0.63692 | 0.00692 | 1.10 | 0.64346 | 0.64346 | 0.62 | 9237 |
| 1781213220 | 0.63 | -0.015 | -2.33 | 0.63792 | 0.63792 | 0.63 | 4835 |
| 1781126940 | 0.645 | -0.00774 | -1.19 | 0.6424 | 0.645 | 0.6424 | 4200 |
| 1781040540 | 0.65274 | -0.00362 | -0.55 | 0.65 | 0.655 | 0.6421 | 45279 |
| 1780954140 | 0.65636 | 0 | 0.00 | 0.65636 | 0.65636 | 0.65636 | 0 |
| 1780694940 | 0.65636 | 0 | 0.00 | 0.65636 | 0.65636 | 0.65636 | 0 |
| 1780608540 | 0.65636 | -0.02604 | -3.82 | 0.66944 | 0.66944 | 0.65636 | 6000 |
| 1780522140 | 0.6824 | 0 | 0.00 | 0.6824 | 0.6824 | 0.6824 | 0 |
| 1780435740 | 0.6824 | 0.0302 | 4.63 | 0.67906 | 0.6824 | 0.6347 | 44900 |
| 1780349340 | 0.6522 | -0.0367 | -5.33 | 0.68454 | 0.68454 | 0.6522 | 13488 |
| 1780090080 | 0.6889 | 0.00265 | 0.39 | 0.6949999 | 0.6949999 | 0.6889 | 673 |
| 1780003320 | 0.68625 | 0.01165 | 1.73 | 0.68625 | 0.68625 | 0.68625 | 298 |
| 1779917340 | 0.6746 | -0.0287 | -4.08 | 0.6746 | 0.6746 | 0.6746 | 249 |
| 1779830940 | 0.7033 | 0.0277 | 4.10 | 0.6664 | 0.7033 | 0.6664 | 2725 |
| 1779484920 | 0.6756 | -0.022 | -3.15 | 0.6775 | 0.6919999 | 0.6756 | 3251 |
| 1779398880 | 0.6976 | 0.011 | 1.60 | 0.6714 | 0.6976 | 0.6714 | 340 |
| 1779312060 | 0.6866 | 0 | 0.00 | 0.6866 | 0.6866 | 0.6866 | 0 |
| 1779225660 | 0.6866 | -0.0084 | -1.21 | 0.7094 | 0.7094 | 0.6866 | 835 |
| 1779139740 | 0.6949999 | -0.0067 | -0.95 | 0.6435 | 0.6949999 | 0.6435 | 600 |
| 1778880300 | 0.7017 | 0 | 0.00 | 0.7017 | 0.7017 | 0.7017 | 0 |
| 1778793900 | 0.7017 | 0.0028 | 0.40 | 0.71 | 0.73 | 0.7017 | 8143 |
| 1778707380 | 0.6989 | -0.0011 | -0.16 | 0.6989 | 0.6989 | 0.6989 | 104 |
| 1778621340 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1778534940 | 0.7 | -0.01 | -1.41 | 0.7 | 0.73 | 0.7 | 10089 |
| 1778275200 | 0.71 | -0.0183 | -2.51 | 0.707 | 0.71 | 0.707 | 10196 |
| 1778188800 | 0.7282999 | -0.0009 | -0.12 | 0.6943 | 0.73 | 0.6943 | 2800 |
| 1778102520 | 0.7292 | -0.0028 | -0.38 | 0.7292 | 0.7292 | 0.7292 | 500 |
| 1778016600 | 0.732 | 0 | 0.00 | 0.732 | 0.732 | 0.732 | 0 |
| 1777930200 | 0.732 | 0 | 0.00 | 0.732 | 0.732 | 0.732 | 0 |
| 1777671000 | 0.732 | 0.0023 | 0.32 | 0.7295 | 0.732 | 0.6966 | 66694 |
| 1777584540 | 0.7297 | -0.0286 | -3.77 | 0.76 | 0.76 | 0.7183 | 10100 |
| 1777498140 | 0.7583 | 0.0496 | 7.00 | 0.7377 | 0.7583 | 0.7377 | 3710 |
| 1777411800 | 0.7087 | -0.0418 | -5.57 | 0.6861 | 0.7087 | 0.6748 | 12740 |
| 1777325400 | 0.7504999 | 0.0182499 | 2.49 | 0.72 | 0.7517 | 0.72 | 1330 |
| 1777065780 | 0.73225 | -0.01485 | -1.99 | 0.76 | 0.77 | 0.73225 | 7929 |
| 1776979740 | 0.7471 | 0 | 0.00 | 0.7471 | 0.7471 | 0.7471 | 1031 |
| 1776893340 | 0.7471 | 0 | 0.00 | 0.7471 | 0.7471 | 0.7471 | 0 |
| 1776806940 | 0.7471 | -0.0261 | -3.38 | 0.7633 | 0.7633 | 0.7471 | 3100 |
| 1776720540 | 0.7732 | 0.0232 | 3.09 | 0.7108 | 0.785 | 0.7035 | 27100 |
| 1776460800 | 0.75 | -0.012805 | -1.68 | 0.7633 | 0.7633 | 0.75 | 10100 |
| 1776374940 | 0.762805 | 0.000805 | 0.11 | 0.7318 | 0.768375 | 0.7237 | 5561 |
| 1776288360 | 0.762 | 0.0563 | 7.98 | 0.76 | 0.762 | 0.76 | 22000 |
| 1776202140 | 0.7057 | -0.0043 | -0.61 | 0.736 | 0.7473 | 0.7057 | 11300 |
| 1776115740 | 0.71 | 0.008 | 1.14 | 0.702 | 0.71 | 0.702 | 8095 |
| 1775856540 | 0.702 | 0 | 0.00 | 0.702 | 0.702 | 0.702 | 0 |
| 1775770140 | 0.702 | 0.002 | 0.29 | 0.70287 | 0.70625 | 0.69904 | 5325 |
| 1775683500 | 0.7 | 0.01745 | 2.56 | 0.6689 | 0.7 | 0.6689 | 15555 |
| 1775596800 | 0.68255 | 0.02255 | 3.42 | 0.704 | 0.704 | 0.68255 | 1500 |
| 1775510940 | 0.66 | 0.00958 | 1.47 | 0.6062 | 0.66 | 0.6062 | 6170 |
| 1775164920 | 0.65042 | -0.0085 | -1.29 | 0.65042 | 0.65042 | 0.65042 | 1000 |
| 1775078940 | 0.6589199 | 0 | 0.00 | 0.6589199 | 0.6589199 | 0.6589199 | 0 |
| 1774992540 | 0.6589199 | 0.0333199 | 5.33 | 0.6399 | 0.66035 | 0.6399 | 10165 |
| 1774906080 | 0.6256 | -0.03814 | -5.75 | 0.6153 | 0.6264 | 0.6145 | 7667 |
| 1774646880 | 0.66374 | 0 | 0.00 | 0.66374 | 0.66374 | 0.66374 | 0 |
| 1774560480 | 0.66374 | -0.03626 | -5.18 | 0.6888 | 0.6894 | 0.66374 | 32529 |
| 1774473960 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1774387560 | 0.7 | 0.06 | 9.37 | 0.6215 | 0.7 | 0.6215 | 20836 |
| 1774300800 | 0.64 | 0.00968 | 1.54 | 0.66 | 0.66 | 0.64 | 4790 |
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.
