Premium
OmniTek Engineering Corp (QB) (OMTK)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00245 | -8.52173913043 | 0.02875 | 0.03 | 0.0263 | 66200 | 0.02797205 | CS |
| 4 | 0.0014 | 5.62248995984 | 0.0249 | 0.0309 | 0.0246 | 19242 | 0.02767124 | CS |
| 12 | 0.0115 | 77.7027027027 | 0.0148 | 0.0309 | 0.0125 | 18151 | 0.0215332 | CS |
| 26 | 0.0116 | 78.9115646259 | 0.0147 | 0.0309 | 0.0122 | 16143 | 0.01923015 | CS |
| 52 | 0.0055 | 26.4423076923 | 0.0208 | 0.0309 | 0.01 | 16673 | 0.01710595 | CS |
| 156 | -0.0426 | -61.8287373004 | 0.0689 | 0.069 | 0.01 | 13629 | 0.03249066 | CS |
| 260 | -0.0537 | -67.125 | 0.08 | 0.4905 | 0.01 | 46125 | 0.11700427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.03 | 0.0025 | 9.09 | 0.03 | 0.03 | 0.03 | 25000 |
| 1738621740 | 0.0275 | -0.0025 | -8.33 | 0.02875 | 0.03 | 0.0275 | 107400 |
| 1738362480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738276080 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738189680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738103280 | 0.03 | -0.0009 | -2.91 | 0.03 | 0.03 | 0.03 | 110 |
| 1738016820 | 0.0309 | 0.0059 | 23.60 | 0.0309 | 0.0309 | 0.0309 | 3000 |
| 1737757440 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737671040 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737584640 | 0.025 | -0.00195 | -7.24 | 0.02736 | 0.02736 | 0.025 | 8075 |
| 1737498540 | 0.02695 | 0.00235 | 9.55 | 0.02695 | 0.02695 | 0.02695 | 250 |
| 1737152820 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1737066420 | 0.0246 | -0.0003 | -1.20 | 0.0246 | 0.0246 | 0.0246 | 100 |
| 1736979720 | 0.0248999 | 0.0034749 | 16.22 | 0.0248999 | 0.0248999 | 0.0248999 | 10000 |
| 1736893740 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736807340 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736548140 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736375340 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736288940 | 0.021425 | 0.001425 | 7.13 | 0.021425 | 0.021425 | 0.021425 | 199 |
| 1736202360 | 0.02 | 0.0008001 | 4.17 | 0.02 | 0.02 | 0.02 | 10000 |
| 1735942980 | 0.0191999 | -0.00167 | -8.00 | 0.0191999 | 0.0191999 | 0.0191999 | 10001 |
| 1735856760 | 0.02087 | 0 | 0.00 | 0.02087 | 0.02087 | 0.02087 | 0 |
| 1735683960 | 0.02087 | 0.00177 | 9.27 | 0.02087 | 0.02087 | 0.02087 | 245 |
| 1735597740 | 0.0191 | -0.0059 | -23.60 | 0.0225 | 0.0225 | 0.0191 | 46600 |
| 1735338000 | 0.025 | 0.0069 | 38.12 | 0.0195 | 0.025 | 0.0195 | 20000 |
| 1735252020 | 0.0181 | 0.005 | 38.17 | 0.01875 | 0.01875 | 0.0181 | 10000 |
| 1735078800 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1734992400 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1734733200 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1734646800 | 0.0131 | -0.0059 | -31.05 | 0.0131 | 0.0131 | 0.0131 | 500 |
| 1734560940 | 0.019 | 0.0003 | 1.60 | 0.0191 | 0.0195 | 0.019 | 68381 |
| 1734474540 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1734388140 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 7026 |
| 1734128400 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1734042000 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1733955600 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1733869200 | 0.0187 | -0.003325 | -15.10 | 0.0187 | 0.0187 | 0.0187 | 300 |
| 1733782800 | 0.022025 | 0.0034251 | 18.41 | 0.0187 | 0.022025 | 0.0187 | 10150 |
| 1733523600 | 0.0185999 | 0.0002999 | 1.64 | 0.0125 | 0.0185999 | 0.0125 | 225 |
| 1733437500 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1733351100 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1733264700 | 0.0183 | 0.0007 | 3.98 | 0.0283 | 0.0283 | 0.0183 | 72584 |
| 1733178180 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 39469 |
| 1732918200 | 0.0176 | 0.0021 | 13.55 | 0.0176 | 0.0176 | 0.0176 | 10000 |
| 1732746540 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1732660140 | 0.0155 | 0.0007 | 4.73 | 0.0155 | 0.0155 | 0.0155 | 956 |
| 1732573560 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 763 |
| 1732314000 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732227600 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732141200 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732054800 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 28754 |
| 1731968880 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1731709680 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1731623280 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1731536880 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1731450480 | 0.0148 | 0.0023 | 18.40 | 0.0148 | 0.0148 | 0.0148 | 300 |
| 1731363600 | 0.0125 | -0.003085 | -19.79 | 0.0125 | 0.0125 | 0.0125 | 700 |
| 1731104400 | 0.015585 | 0.001085 | 7.48 | 0.016825 | 0.016825 | 0.0145 | 26700 |
| 1731018540 | 0.0145 | 0.000125 | 0.87 | 0.0145 | 0.0145 | 0.0145 | 37316 |
| 1730931600 | 0.014375 | 0.00135 | 10.36 | 0.014375 | 0.014375 | 0.014375 | 7295 |
| 1730817000 | 0.013025 | 0 | 0.00 | 0.013025 | 0.013025 | 0.013025 | 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
