Premium
One World Products Inc (QB) (OWPC)
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 | 0.00194 | 10.7777777778 | 0.018 | 0.024 | 0.0175 | 424936 | 0.02348641 | CS |
| 4 | 0.00404 | 25.4088050314 | 0.0159 | 0.025 | 0.014 | 184705 | 0.02291555 | CS |
| 12 | -0.00394 | -16.4991624791 | 0.02388 | 0.029 | 0.014 | 129239 | 0.02195622 | CS |
| 26 | -0.01276 | -39.0214067278 | 0.0327 | 0.035 | 0.014 | 173074 | 0.02208439 | CS |
| 52 | -0.0503 | -71.6116173121 | 0.07024 | 0.0724 | 0.014 | 144114 | 0.02834597 | CS |
| 156 | -0.12406 | -86.1527777778 | 0.144 | 0.235 | 0.014 | 139212 | 0.05820174 | CS |
| 260 | -0.33506 | -94.3830985915 | 0.355 | 1 | 0.014 | 124154 | 0.10125352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.01994 | 0.0007401 | 3.85 | 0.01994 | 0.01994 | 0.01994 | 10530 |
| 1744838940 | 0.0191999 | -0.0038 | -16.52 | 0.0229 | 0.0229 | 0.0191999 | 1040 |
| 1744752360 | 0.023 | -0.0005 | -2.13 | 0.024 | 0.024 | 0.0197 | 25695 |
| 1744666140 | 0.0235 | 0.0035 | 17.50 | 0.018 | 0.024 | 0.0175 | 1248073 |
| 1744406940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1744320540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1744234140 | 0.02 | 0.004 | 25.00 | 0.016 | 0.02 | 0.016 | 10500 |
| 1744147740 | 0.016 | -0.008 | -33.33 | 0.0176 | 0.0176 | 0.016 | 101575 |
| 1744061220 | 0.024 | 0.005 | 26.32 | 0.0205 | 0.024 | 0.016 | 107650 |
| 1743802020 | 0.019 | 0.00294 | 18.31 | 0.0162999 | 0.019 | 0.0162999 | 20000 |
| 1743715440 | 0.01606 | -0.00024 | -1.47 | 0.0162999 | 0.0162999 | 0.01606 | 9250 |
| 1743629040 | 0.0162999 | -0.0038 | -18.91 | 0.0179 | 0.0194 | 0.015564 | 110016 |
| 1743542580 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1743456180 | 0.0201 | 0.0001 | 0.50 | 0.0189 | 0.0239 | 0.0189 | 36646 |
| 1743197340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743110940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743024540 | 0.02 | -0.001 | -4.76 | 0.02065 | 0.023 | 0.0199 | 8000 |
| 1742938140 | 0.021 | -0.0006 | -2.78 | 0.0239 | 0.0239 | 0.021 | 29129 |
| 1742851200 | 0.0216 | -0.0024 | -10.00 | 0.0216 | 0.0216 | 0.0216 | 5015 |
| 1742592540 | 0.024 | 0.008 | 50.00 | 0.0159 | 0.025 | 0.014 | 873277 |
| 1742505600 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1742419200 | 0.016 | 0.0007 | 4.58 | 0.0165 | 0.0165 | 0.0153 | 8300 |
| 1742333400 | 0.0153 | 0 | 0.00 | 0.0154 | 0.0154 | 0.0153 | 2000 |
| 1742246400 | 0.0153 | -0.0016 | -9.47 | 0.0153 | 0.0161 | 0.0153 | 15915 |
| 1741987680 | 0.0168999 | -0.0014 | -7.65 | 0.017 | 0.017 | 0.0154 | 164600 |
| 1741901340 | 0.0183 | 0.00065 | 3.68 | 0.017 | 0.0183 | 0.017 | 2968 |
| 1741814940 | 0.01765 | 0.00065 | 3.82 | 0.0183 | 0.0183 | 0.01765 | 12600 |
| 1741728480 | 0.017 | -0.00065 | -3.68 | 0.017 | 0.017 | 0.017 | 60030 |
| 1741641600 | 0.01765 | 0.00025 | 1.44 | 0.01752 | 0.01765 | 0.01752 | 4242 |
| 1741386000 | 0.0174 | 0.0004 | 2.35 | 0.01686 | 0.0174 | 0.0165 | 47198 |
| 1741300140 | 0.017 | -0.00022 | -1.28 | 0.01794 | 0.0183 | 0.017 | 178700 |
| 1741213440 | 0.01722 | 0.0003201 | 1.89 | 0.0183 | 0.0183 | 0.01722 | 51110 |
| 1741126800 | 0.0168999 | -0.0019 | -10.11 | 0.0176 | 0.0181 | 0.0168999 | 70350 |
| 1741040760 | 0.0188 | -0.0029 | -13.36 | 0.0217 | 0.0217 | 0.0188 | 3565 |
| 1740781260 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 4587 |
| 1740695340 | 0.0217 | -0.0001 | -0.46 | 0.0217 | 0.0217 | 0.0217 | 30000 |
| 1740608400 | 0.0218 | 0.0053 | 32.12 | 0.0165 | 0.0218 | 0.0165 | 487900 |
| 1740522480 | 0.0165 | -0.0055 | -25.00 | 0.0195 | 0.0219 | 0.0165 | 239450 |
| 1740435600 | 0.022 | 0.002 | 10.00 | 0.022 | 0.022 | 0.022 | 272 |
| 1740176400 | 0.02 | -0.0045 | -18.37 | 0.0269 | 0.0269 | 0.0191999 | 946102 |
| 1740090480 | 0.0245 | -0.0024 | -8.92 | 0.024 | 0.0245 | 0.024 | 11350 |
| 1740003960 | 0.0269 | 0.0034 | 14.47 | 0.02395 | 0.0269 | 0.02395 | 10046 |
| 1739917740 | 0.0235 | -0.001 | -4.08 | 0.0265 | 0.0269 | 0.021 | 41345 |
| 1739572020 | 0.0245 | -0.00192 | -7.27 | 0.0245 | 0.0245 | 0.0245 | 2500 |
| 1739485320 | 0.02642 | 8.0E-5 | 0.30 | 0.025 | 0.0285 | 0.0201 | 61971 |
| 1739398920 | 0.02634 | 0.00288 | 12.28 | 0.0239 | 0.02634 | 0.021 | 136350 |
| 1739312940 | 0.02346 | -0.00074 | -3.06 | 0.0242 | 0.0245 | 0.022 | 54700 |
| 1739226000 | 0.0242 | 0.00135 | 5.91 | 0.02285 | 0.0245 | 0.0227 | 125000 |
| 1738967160 | 0.02285 | 0.00099 | 4.53 | 0.0245 | 0.0245 | 0.02194 | 93451 |
| 1738880400 | 0.02186 | -0.00204 | -8.54 | 0.0228 | 0.02424 | 0.02186 | 34600 |
| 1738794000 | 0.0239 | 0.001225 | 5.40 | 0.02292 | 0.0239 | 0.019 | 125001 |
| 1738708080 | 0.022675 | 0.000175 | 0.78 | 0.02125 | 0.025 | 0.019 | 594256 |
| 1738621740 | 0.0225 | 0.0005 | 2.27 | 0.0205 | 0.02356 | 0.019 | 70727 |
| 1738362000 | 0.022 | 0 | 0.00 | 0.0225 | 0.02375 | 0.0205 | 77497 |
| 1738276080 | 0.022 | -0.0029 | -11.65 | 0.0248999 | 0.0248999 | 0.022 | 19054 |
| 1738189740 | 0.0248999 | 0.0001199 | 0.48 | 0.025 | 0.025 | 0.0196 | 365551 |
| 1738103280 | 0.02478 | -0.00312 | -11.18 | 0.029 | 0.029 | 0.0231 | 3213 |
| 1738016820 | 0.0279 | 0.0005 | 1.82 | 0.0274 | 0.0279 | 0.0229 | 81165 |
| 1737757440 | 0.0274 | 0.0022 | 8.73 | 0.0274 | 0.0274 | 0.0274 | 10000 |
| 1737671220 | 0.0252 | -0.0022 | -8.03 | 0.0238799 | 0.0252 | 0.0238799 | 16150 |
| 1737584640 | 0.0274 | -0.000525 | -1.88 | 0.0254 | 0.0274 | 0.0229 | 63917 |
| 1737498540 | 0.027925 | 0.001325 | 4.98 | 0.0299 | 0.0299 | 0.023 | 82357 |
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
