Premium
OmniTek Engineering Corp (QB) (OMTK)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00625 | 33.3333333333 | 0.01875 | 0.025 | 0.0181 | 10000 | 0.0181 | CS |
| 4 | 0.0074 | 42.0454545455 | 0.0176 | 0.0283 | 0.0125 | 21864 | 0.01852615 | CS |
| 12 | 0.0075 | 42.8571428571 | 0.0175 | 0.0283 | 0.0124 | 20747 | 0.01730243 | CS |
| 26 | 0.0091 | 57.2327044025 | 0.0159 | 0.0283 | 0.01 | 16462 | 0.01652502 | CS |
| 52 | 0.006 | 31.5789473684 | 0.019 | 0.0283 | 0.01 | 15689 | 0.01604562 | CS |
| 156 | -0.0644 | -72.0357941834 | 0.0894 | 0.0894 | 0.01 | 14121 | 0.03639004 | CS |
| 260 | -0.031 | -55.3571428571 | 0.056 | 0.4905 | 0.01 | 44794 | 0.11717013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730842020 | 0.013025 | 0 | 0.00 | 0.013025 | 0.013025 | 0.013025 | 0 |
| 1730755620 | 0.013025 | 0 | 0.00 | 0.013025 | 0.013025 | 0.013025 | 0 |
| 1730496420 | 0.013025 | -0.004675 | -26.41 | 0.01505 | 0.01505 | 0.0124 | 33000 |
| 1730409780 | 0.0177 | 0 | 0.00 | 0.01795 | 0.01795 | 0.0177 | 94450 |
| 1730323500 | 0.0177 | -0.00015 | -0.84 | 0.0177 | 0.0177 | 0.0177 | 5000 |
| 1730237100 | 0.01785 | 0 | 0.00 | 0.01785 | 0.01785 | 0.01785 | 0 |
| 1730150700 | 0.01785 | 0 | 0.00 | 0.01785 | 0.01785 | 0.01785 | 0 |
| 1729891500 | 0.01785 | 0.00035 | 2.00 | 0.01771 | 0.01785 | 0.0175 | 7500 |
| 1729805160 | 0.0175 | -0.00028 | -1.57 | 0.0175 | 0.0175 | 0.0175 | 350 |
| 1729718940 | 0.01778 | 0.00028 | 1.60 | 0.01778 | 0.01778 | 0.01778 | 100 |
| 1729632000 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729545600 | 0.0175 | -0.0004 | -2.23 | 0.0175 | 0.0175 | 0.0175 | 400 |
| 1729286400 | 0.0179 | -0.0001 | -0.56 | 0.0179 | 0.0179 | 0.0179 | 1764 |
| 1729200000 | 0.018 | 0.0005 | 2.86 | 0.0175 | 0.0181 | 0.0175 | 114195 |
| 1729114020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729027620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728941220 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728682020 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728595620 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728509220 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728422820 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728336420 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1728077220 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 2730 |
| 1727990580 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1727904180 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1727817780 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1727731380 | 0.0175 | -0.0009 | -4.89 | 0.0182 | 0.0182 | 0.0175 | 1742 |
| 1727472600 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 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
