Premium
Oncotelic Therapeutics Inc (QB) (OTLC)
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 | 0.0079 | 16.4241164241 | 0.0481 | 0.0591 | 0.04535 | 92883 | 0.05452334 | CS |
| 4 | 0.004 | 7.69230769231 | 0.052 | 0.07 | 0.04535 | 147460 | 0.05910594 | CS |
| 12 | 0.028 | 100 | 0.028 | 0.07 | 0.0251 | 140174 | 0.04685773 | CS |
| 26 | 0.019 | 51.3513513514 | 0.037 | 0.07 | 0.02 | 163710 | 0.03718178 | CS |
| 52 | 0.02 | 55.5555555556 | 0.036 | 0.07 | 0.017 | 182136 | 0.03117228 | CS |
| 156 | -0.176 | -75.8620689655 | 0.232 | 0.236 | 0.01 | 176098 | 0.05356701 | CS |
| 260 | -0.184 | -76.6666666667 | 0.24 | 0.36 | 0.01 | 182519 | 0.09169964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.05835 | 0.00085 | 1.48 | 0.0575 | 0.05835 | 0.0545 | 69700 |
| 1744838940 | 0.0575 | 0.00602 | 11.69 | 0.0555 | 0.0575 | 0.0515 | 70799 |
| 1744752360 | 0.05148 | -0.00442 | -7.91 | 0.057 | 0.0591 | 0.05148 | 179981 |
| 1744666140 | 0.0559 | 0.00435 | 8.44 | 0.0480999 | 0.0559 | 0.04535 | 51051 |
| 1744406940 | 0.05155 | 0.00165 | 3.31 | 0.0499 | 0.054 | 0.0499 | 401063 |
| 1744320120 | 0.0499 | -0.0046 | -8.44 | 0.054 | 0.055 | 0.048 | 22195 |
| 1744234140 | 0.0545 | -0.0034 | -5.87 | 0.0475 | 0.0571 | 0.0475 | 38700 |
| 1744147740 | 0.0579 | 0 | 0.00 | 0.054 | 0.0579 | 0.0486 | 39440 |
| 1744061220 | 0.0579 | -0.0011 | -1.86 | 0.059 | 0.059 | 0.0484 | 94783 |
| 1743802020 | 0.059 | 0.0059 | 11.11 | 0.0501399 | 0.059 | 0.0501399 | 28393 |
| 1743715440 | 0.0531 | -0.0103 | -16.25 | 0.0614 | 0.0614 | 0.0471 | 9800 |
| 1743629040 | 0.0634 | 0.00685 | 12.11 | 0.0531 | 0.0649 | 0.047 | 322157 |
| 1743542640 | 0.05655 | -0.01295 | -18.63 | 0.0695 | 0.0695 | 0.052 | 394305 |
| 1743456180 | 0.0695 | 0.0007 | 1.02 | 0.0621 | 0.07 | 0.058 | 270922 |
| 1743197340 | 0.0688 | -0.0012 | -1.71 | 0.067 | 0.07 | 0.064 | 76720 |
| 1743110880 | 0.07 | 0.0084 | 13.64 | 0.0678 | 0.07 | 0.0595 | 186160 |
| 1743024540 | 0.0616 | 0.0076 | 14.07 | 0.058 | 0.0626 | 0.052 | 310859 |
| 1742938140 | 0.054 | 0.0015 | 2.86 | 0.058 | 0.058 | 0.052 | 100764 |
| 1742851200 | 0.0525 | -0.00125 | -2.33 | 0.052 | 0.057 | 0.052 | 133942 |
| 1742592540 | 0.05375 | -0.00165 | -2.98 | 0.0554 | 0.057 | 0.0516 | 78800 |
| 1742505960 | 0.0554 | -0.0016 | -2.81 | 0.055 | 0.0593 | 0.055 | 161591 |
| 1742419200 | 0.057 | 0.0021 | 3.83 | 0.055 | 0.057 | 0.0524 | 136100 |
| 1742333400 | 0.0549 | -0.0001 | -0.18 | 0.055 | 0.055 | 0.047 | 133447 |
| 1742246400 | 0.055 | 0.0042 | 8.27 | 0.0466 | 0.055 | 0.0466 | 93789 |
| 1741987680 | 0.0508 | -0.0022 | -4.15 | 0.0545 | 0.055 | 0.0466 | 249639 |
| 1741901340 | 0.053 | -0.001 | -1.85 | 0.0545 | 0.0545 | 0.0416 | 120001 |
| 1741814940 | 0.054 | 0.013 | 31.71 | 0.04 | 0.0545 | 0.038 | 455235 |
| 1741728480 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 40045 |
| 1741641600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 216663 |
| 1741386000 | 0.04 | 0 | 0.00 | 0.03864 | 0.04 | 0.037 | 50905 |
| 1741300140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0393 | 53578 |
| 1741213440 | 0.04 | 0.002 | 5.26 | 0.037 | 0.04 | 0.037 | 35606 |
| 1741126800 | 0.038 | -0.0015 | -3.80 | 0.0382 | 0.0397 | 0.03796 | 132312 |
| 1741040760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.037 | 68242 |
| 1740781260 | 0.0395 | 0 | 0.00 | 0.038 | 0.0395 | 0.038 | 34173 |
| 1740695340 | 0.0395 | 0.0011001 | 2.86 | 0.0398 | 0.0398 | 0.037875 | 67344 |
| 1740608400 | 0.0383999 | 0.0001999 | 0.52 | 0.04 | 0.04 | 0.0371 | 82868 |
| 1740522480 | 0.0382 | 0.00315 | 8.99 | 0.0365 | 0.0385 | 0.0365 | 279497 |
| 1740435600 | 0.03505 | 0.0008 | 2.34 | 0.0345 | 0.03505 | 0.0345 | 20664 |
| 1740176400 | 0.03425 | -0.00555 | -13.94 | 0.038055 | 0.038055 | 0.03425 | 129917 |
| 1740090480 | 0.0398 | -0.0002 | -0.50 | 0.0398 | 0.0398 | 0.0398 | 5025 |
| 1740003960 | 0.04 | 0.002 | 5.26 | 0.0354999 | 0.04 | 0.0354999 | 19513 |
| 1739917740 | 0.038 | -0.0019 | -4.76 | 0.0385 | 0.03925 | 0.038 | 94100 |
| 1739572020 | 0.0399 | 0.0009 | 2.31 | 0.0399 | 0.0399 | 0.03835 | 318419 |
| 1739485320 | 0.039 | 0.0032501 | 9.09 | 0.037 | 0.039 | 0.036 | 433199 |
| 1739398920 | 0.0357499 | 0.0007099 | 2.03 | 0.0348 | 0.0359 | 0.0348 | 94028 |
| 1739312940 | 0.03504 | -0.00053 | -1.49 | 0.03504 | 0.03504 | 0.03504 | 10103 |
| 1739226000 | 0.03557 | 0.00067 | 1.92 | 0.0349 | 0.03557 | 0.0348 | 182652 |
| 1738967160 | 0.0349 | 0.002645 | 8.20 | 0.031 | 0.0349 | 0.0305 | 464012 |
| 1738880400 | 0.032255 | 0.001055 | 3.38 | 0.032255 | 0.032255 | 0.032255 | 10000 |
| 1738794000 | 0.0312 | 0.0012 | 4.00 | 0.03155 | 0.033 | 0.03 | 45756 |
| 1738708080 | 0.03 | 0.0004 | 1.35 | 0.0301 | 0.0325999 | 0.03 | 70442 |
| 1738621740 | 0.0296 | -0.0007 | -2.31 | 0.0303 | 0.0303 | 0.0296 | 29467 |
| 1738362000 | 0.0303 | 0.00105 | 3.59 | 0.0287 | 0.0303 | 0.028 | 296625 |
| 1738276080 | 0.02925 | -1.0E-5 | -0.03 | 0.02925 | 0.02925 | 0.028 | 105804 |
| 1738189740 | 0.02926 | 0.00126 | 4.50 | 0.028 | 0.02926 | 0.02775 | 196516 |
| 1738103280 | 0.028 | 0.0008 | 2.94 | 0.0251 | 0.028 | 0.0251 | 1500 |
| 1738016820 | 0.0272 | -0.0008 | -2.86 | 0.028 | 0.028 | 0.0268 | 310773 |
| 1737757440 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 15142 |
| 1737671220 | 0.028 | -0.005 | -15.15 | 0.02925 | 0.0305 | 0.028 | 21000 |
| 1737584640 | 0.033 | 0.0038 | 13.01 | 0.0276 | 0.033 | 0.0276 | 15300 |
| 1737498540 | 0.0292 | 0.0017 | 6.18 | 0.02795 | 0.03 | 0.0275 | 21772 |
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
