Premium
PetVivo Holdings Inc (QB) (PETV)
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 | -0.1 | -11.7647058824 | 0.85 | 0.95 | 0.75 | 11334 | 0.91592959 | CS |
| 4 | 0.19 | 33.9285714286 | 0.56 | 0.98 | 0.455 | 44592 | 0.75021254 | CS |
| 12 | 0.209725 | 38.818194438 | 0.540275 | 0.98 | 0.396 | 34967 | 0.60179081 | CS |
| 26 | 0.189 | 33.6898395722 | 0.561 | 0.98 | 0.2904 | 26442 | 0.58916459 | CS |
| 52 | 0.0309 | 4.29703796412 | 0.7191 | 0.98 | 0.2904 | 29755 | 0.5913655 | CS |
| 156 | -7.75 | -91.1764705882 | 8.5 | 8.5 | 0.2904 | 29157 | 0.5913655 | CS |
| 260 | 0.3 | 66.6666666667 | 0.45 | 13.99 | 0.1222 | 15043 | 1.00218562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 0.75 | -0.08 | -9.64 | 0.83 | 0.83 | 0.75 | 8401 |
| 1737584640 | 0.83 | -0.07 | -7.78 | 0.825 | 0.84 | 0.8 | 6840 |
| 1737498540 | 0.9 | -0.05 | -5.26 | 0.8625 | 0.9 | 0.795 | 2562 |
| 1737152880 | 0.95 | 0.05 | 5.56 | 0.85 | 0.95 | 0.778 | 24020 |
| 1737066420 | 0.9 | 0.1 | 12.50 | 0.85 | 0.9 | 0.85 | 11915 |
| 1736979720 | 0.8 | -0.136 | -14.53 | 0.8421 | 0.892735 | 0.8 | 28662 |
| 1736893380 | 0.936 | -0.014 | -1.47 | 0.93 | 0.98 | 0.85 | 19738 |
| 1736806800 | 0.95 | 0.0175 | 1.88 | 0.935 | 0.95 | 0.935 | 1240 |
| 1736547720 | 0.9325 | 0.0168 | 1.83 | 0.9157 | 0.98 | 0.88 | 73995 |
| 1736375340 | 0.9157 | 0.0009 | 0.10 | 0.9148 | 0.9157 | 0.85 | 1022 |
| 1736288940 | 0.9148 | 0.1148 | 14.35 | 0.761 | 0.92 | 0.761 | 114190 |
| 1736202360 | 0.8 | 0.061 | 8.25 | 0.7697 | 0.81125 | 0.761 | 63773 |
| 1735942980 | 0.739 | -0.011 | -1.47 | 0.75 | 0.7697 | 0.725 | 62066 |
| 1735856700 | 0.75 | 0.13 | 20.97 | 0.631 | 0.75 | 0.631 | 67086 |
| 1735683960 | 0.62 | 0.1199 | 23.98 | 0.515 | 0.631 | 0.455 | 143097 |
| 1735597740 | 0.5001 | -0.0499 | -9.07 | 0.53 | 0.617635 | 0.5 | 50973 |
| 1735338000 | 0.55 | -0.0299 | -5.16 | 0.5469 | 0.588 | 0.52 | 53260 |
| 1735252020 | 0.5799 | 0.0099001 | 1.74 | 0.56 | 0.58 | 0.53525 | 33622 |
| 1735078200 | 0.5699999 | 0.0651749 | 12.91 | 0.48 | 0.58225 | 0.48 | 82789 |
| 1734992400 | 0.504825 | 0.054825 | 12.18 | 0.44962 | 0.51 | 0.44962 | 74204 |
| 1734733200 | 0.45 | 0.002 | 0.45 | 0.448 | 0.47 | 0.448 | 77246 |
| 1734646800 | 0.448 | 0.0465 | 11.58 | 0.4015 | 0.467 | 0.396 | 49650 |
| 1734560940 | 0.4015 | 0 | 0.00 | 0.4015 | 0.4257 | 0.4015 | 5707 |
| 1734474360 | 0.4015 | -0.0048 | -1.18 | 0.4015 | 0.4015 | 0.4015 | 776 |
| 1734388140 | 0.4063 | -0.0037 | -0.90 | 0.426 | 0.43464 | 0.403 | 10164 |
| 1734128940 | 0.4099999 | -0.03 | -6.82 | 0.42075 | 0.45 | 0.4099999 | 27047 |
| 1734042480 | 0.44 | -0.0025 | -0.56 | 0.42 | 0.44 | 0.42 | 2111 |
| 1733955600 | 0.4425 | 0 | 0.00 | 0.4425 | 0.4425 | 0.4425 | 0 |
| 1733869200 | 0.4425 | 0.0025 | 0.57 | 0.4099999 | 0.46 | 0.4099999 | 1338 |
| 1733782800 | 0.44 | 0 | 0.00 | 0.40925 | 0.44 | 0.402 | 4289 |
| 1733523600 | 0.44 | -0.02 | -4.35 | 0.417 | 0.45 | 0.417 | 6150 |
| 1733437500 | 0.46 | 0.01 | 2.22 | 0.42 | 0.4697 | 0.417 | 18643 |
| 1733350980 | 0.45 | -0.03485 | -7.19 | 0.48 | 0.48 | 0.43 | 12385 |
| 1733264700 | 0.48485 | 0.04735 | 10.82 | 0.44 | 0.48485 | 0.44 | 1703 |
| 1733178180 | 0.4375 | -0.035 | -7.41 | 0.45 | 0.46 | 0.4375 | 7595 |
| 1732918200 | 0.4725 | -0.0275 | -5.50 | 0.45 | 0.48 | 0.45 | 6975 |
| 1732746540 | 0.5 | -0.0045 | -0.89 | 0.481 | 0.5 | 0.42 | 107414 |
| 1732660140 | 0.5044999 | -0.0235 | -4.45 | 0.5 | 0.5044999 | 0.5 | 11040 |
| 1732573560 | 0.528 | 0.008 | 1.54 | 0.467 | 0.528 | 0.467 | 40975 |
| 1732314000 | 0.52 | 0.049 | 10.40 | 0.471 | 0.52 | 0.452 | 48745 |
| 1732227900 | 0.471 | 0 | 0.00 | 0.471 | 0.5296999 | 0.42 | 31934 |
| 1732141740 | 0.471 | -0.062 | -11.63 | 0.47 | 0.5 | 0.47 | 5425 |
| 1732054800 | 0.533 | 0 | 0.00 | 0.46325 | 0.533 | 0.461 | 4829 |
| 1731968640 | 0.533 | 0.033 | 6.60 | 0.48 | 0.533 | 0.48 | 10563 |
| 1731709260 | 0.5 | 0.0151 | 3.11 | 0.417 | 0.547 | 0.417 | 3223 |
| 1731622800 | 0.4849 | -0.00807 | -1.64 | 0.49945 | 0.503 | 0.480465 | 24885 |
| 1731536760 | 0.49297 | 0.00297 | 0.61 | 0.5 | 0.5 | 0.452 | 17519 |
| 1731450480 | 0.49 | -0.011 | -2.20 | 0.492 | 0.554 | 0.45 | 74795 |
| 1731363600 | 0.501 | -0.0585 | -10.46 | 0.523875 | 0.53925 | 0.48 | 59316 |
| 1731104400 | 0.5595 | 0 | 0.00 | 0.5 | 0.5595 | 0.5 | 20268 |
| 1731018540 | 0.5595 | 0 | 0.00 | 0.539875 | 0.5595 | 0.51 | 2800 |
| 1730931600 | 0.5595 | 0.0405 | 7.80 | 0.472 | 0.5595 | 0.472 | 24546 |
| 1730845680 | 0.519 | 0.019 | 3.80 | 0.5 | 0.5197 | 0.47475 | 36948 |
| 1730759160 | 0.5 | -0.0499 | -9.07 | 0.531 | 0.589425 | 0.5 | 84221 |
| 1730496420 | 0.5499 | 0.0099 | 1.83 | 0.56 | 0.56 | 0.531 | 51221 |
| 1730409780 | 0.54 | 0.003145 | 0.59 | 0.5402749 | 0.59305 | 0.515 | 80693 |
| 1730323500 | 0.536855 | -0.003145 | -0.58 | 0.504 | 0.536855 | 0.4079 | 59905 |
| 1730237280 | 0.54 | 0.01 | 1.89 | 0.504 | 0.54 | 0.504 | 10049 |
| 1730150880 | 0.53 | 0.029 | 5.79 | 0.501 | 0.53 | 0.501 | 4728 |
| 1729891500 | 0.501 | 0 | 0.00 | 0.5 | 0.5135999 | 0.5 | 13676 |
| 1729805160 | 0.501 | 0.001 | 0.20 | 0.512 | 0.5155 | 0.5 | 28582 |
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
