Premium
Pharmagreen Biotech Inc (PK) (PHBI)
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 | 0.0001 | 6.25 | 0.0016 | 0.0019 | 0.0014 | 2879047 | 0.00179897 | CS |
| 4 | -0.0001 | -5.55555555556 | 0.0018 | 0.0019 | 0.0012 | 1845566 | 0.00170207 | CS |
| 12 | -0.0023 | -57.5 | 0.004 | 0.004 | 0.0012 | 2763031 | 0.00216362 | CS |
| 26 | 0.0006 | 54.5454545455 | 0.0011 | 0.0047 | 0.0007 | 4100505 | 0.0025525 | CS |
| 52 | 0.001 | 142.857142857 | 0.0007 | 0.0047 | 0.0006 | 2973536 | 0.00204457 | CS |
| 156 | -0.0202 | -92.2374429224 | 0.0219 | 0.0219 | 0.000195 | 2894939 | 0.00178821 | CS |
| 260 | -0.7383 | -99.7702702703 | 0.74 | 0.825 | 0.000195 | 3078761 | 0.01467285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0017 | 0 | 0.00 | 0.0015 | 0.0017 | 0.0015 | 155717 |
| 1736375340 | 0.0017 | -0.0001 | -5.56 | 0.0016 | 0.0017 | 0.0016 | 118832 |
| 1736288940 | 0.0018 | 0 | 0.00 | 0.00175 | 0.0018 | 0.0014 | 191240 |
| 1736202360 | 0.0018 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0014499 | 3634048 |
| 1735942980 | 0.0018 | 0.0002 | 12.50 | 0.0016 | 0.0018 | 0.00155 | 7572069 |
| 1735856700 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0017 | 0.0014 | 814011 |
| 1735683960 | 0.0015 | 0 | 0.00 | 0.0011999 | 0.0017 | 0.0011999 | 709147 |
| 1735597740 | 0.0015 | -0.0002 | -11.76 | 0.0014 | 0.0017 | 0.0011999 | 4707408 |
| 1735338000 | 0.0017 | 0 | 0.00 | 0.0013 | 0.0017 | 0.00125 | 7772099 |
| 1735252020 | 0.0017 | 5.0E-5 | 3.03 | 0.0014 | 0.0018 | 0.0014 | 805077 |
| 1735078200 | 0.00165 | 0.0001 | 6.45 | 0.0015 | 0.00165 | 0.0015 | 571931 |
| 1734992400 | 0.00155 | -0.00015 | -8.82 | 0.0016 | 0.0017 | 0.0015 | 398500 |
| 1734733200 | 0.0017 | 0 | 0.00 | 0.0016 | 0.0017 | 0.0013 | 297061 |
| 1734646800 | 0.0017 | 0.0002 | 13.33 | 0.0017 | 0.0017 | 0.0015 | 52900 |
| 1734560940 | 0.0015 | -0.0002 | -11.76 | 0.0015 | 0.0017 | 0.0015 | 615154 |
| 1734474360 | 0.0017 | -0.0001 | -5.56 | 0.00165 | 0.0017 | 0.0015 | 231666 |
| 1734388140 | 0.0018 | -0.0001 | -5.26 | 0.0017 | 0.0019 | 0.0015 | 2755000 |
| 1734128940 | 0.0019 | 0 | 0.00 | 0.0018 | 0.0019 | 0.0017 | 128474 |
| 1734042480 | 0.0019 | 5.0E-5 | 2.70 | 0.0019 | 0.0019 | 0.0016 | 635858 |
| 1733955900 | 0.00185 | 0.00015 | 8.82 | 0.0015 | 0.0019 | 0.0015 | 1350950 |
| 1733869200 | 0.0017 | 0.0001 | 6.25 | 0.00155 | 0.0019 | 0.0013 | 3535812 |
| 1733782800 | 0.0016 | -0.0001 | -5.88 | 0.0016 | 0.00165 | 0.0015 | 3693639 |
| 1733523600 | 0.0017 | 0 | 0.00 | 0.0017 | 0.002 | 0.0016 | 732052 |
| 1733437500 | 0.0017 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0016 | 526173 |
| 1733350980 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0019 | 0.0017 | 987907 |
| 1733264700 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0017 | 1641879 |
| 1733178180 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0018 | 0.0017 | 1596070 |
| 1732918200 | 0.0018 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0018 | 79965 |
| 1732746540 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.0019 | 0.0016 | 3131111 |
| 1732660140 | 0.0017 | -0.0001 | -5.56 | 0.002 | 0.002 | 0.0017 | 795586 |
| 1732573560 | 0.0018 | -0.0001 | -5.26 | 0.002 | 0.0021 | 0.0018 | 527543 |
| 1732314000 | 0.0019 | 0.0001 | 5.56 | 0.0017 | 0.002 | 0.0016 | 3289337 |
| 1732227900 | 0.0018 | -0.00029 | -13.88 | 0.0022 | 0.0022 | 0.00175 | 1884565 |
| 1732141740 | 0.00209 | -1.0E-5 | -0.48 | 0.0021 | 0.0023 | 0.0017 | 3862454 |
| 1732054800 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0018 | 590720 |
| 1731968640 | 0.0021 | -0.00025 | -10.64 | 0.002 | 0.0027 | 0.0017 | 4347582 |
| 1731709260 | 0.00235 | -0.00035 | -12.96 | 0.0023 | 0.0025 | 0.00225 | 1113966 |
| 1731622800 | 0.0027 | -0.0001 | -3.57 | 0.0027 | 0.00275 | 0.0023 | 773594 |
| 1731536760 | 0.0028 | -0.0001 | -3.45 | 0.0025 | 0.0028999 | 0.0023 | 711300 |
| 1731450480 | 0.0028999 | 0.0002499 | 9.43 | 0.0028 | 0.0028999 | 0.0025 | 1523015 |
| 1731363600 | 0.00265 | 0.0002501 | 10.42 | 0.0023999 | 0.0028 | 0.0023999 | 435397 |
| 1731104400 | 0.0023999 | -0.0004 | -14.29 | 0.0028999 | 0.003 | 0.0023 | 4005272 |
| 1731018540 | 0.0028 | 0.0006 | 27.27 | 0.0022 | 0.00285 | 0.0022 | 4335982 |
| 1730931600 | 0.0022 | 0.0001 | 4.76 | 0.00225 | 0.0025 | 0.0021 | 1335739 |
| 1730845680 | 0.0021 | -0.0004 | -16.00 | 0.0022 | 0.0022 | 0.0019 | 586000 |
| 1730759160 | 0.0025 | 0.0001001 | 4.17 | 0.0022 | 0.0025 | 0.0022 | 1196298 |
| 1730496420 | 0.0023999 | 0.0003999 | 20.00 | 0.0018 | 0.0025 | 0.0018 | 2318463 |
| 1730409780 | 0.002 | -4.0E-5 | -1.96 | 0.0019 | 0.0021 | 0.0018 | 2999391 |
| 1730323500 | 0.00204 | 0.00014 | 7.37 | 0.00195 | 0.00225 | 0.00195 | 2907783 |
| 1730237280 | 0.0019 | -0.0001 | -5.00 | 0.0019 | 0.00215 | 0.0017 | 1536849 |
| 1730150880 | 0.002 | -0.0003 | -13.04 | 0.0023 | 0.0023 | 0.0018 | 9495161 |
| 1729891500 | 0.0023 | 0 | 0.00 | 0.0021 | 0.00245 | 0.0021 | 1696322 |
| 1729805160 | 0.0023 | -0.00045 | -16.36 | 0.00285 | 0.00285 | 0.002 | 21720493 |
| 1729718940 | 0.00275 | 5.0E-5 | 1.85 | 0.0028 | 0.0031 | 0.0025 | 6066100 |
| 1729632300 | 0.0027 | 0.0001 | 3.85 | 0.0028 | 0.0028 | 0.0025 | 4525145 |
| 1729545600 | 0.0026 | -0.0008 | -23.53 | 0.0033 | 0.0035 | 0.00235 | 17532489 |
| 1729286400 | 0.0034 | -0.0006 | -15.00 | 0.004 | 0.004 | 0.0032 | 3331136 |
| 1729200000 | 0.004 | -0.0002 | -4.76 | 0.0038 | 0.004 | 0.00365 | 3269604 |
| 1729113960 | 0.0042 | 0.0002 | 5.00 | 0.0043 | 0.0043 | 0.0037 | 1786886 |
| 1729027680 | 0.004 | 0.0003 | 8.11 | 0.0037 | 0.0043 | 0.0037 | 3303956 |
| 1728941220 | 0.0037 | -0.0007 | -15.91 | 0.0044 | 0.0044 | 0.00366 | 2070981 |
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
