Premium
Pure Harvest Corporate Group Inc (PK) (PHCG)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 52.6315789474 | 0.0019 | 0.003 | 0.0019 | 215762 | 0.0029496 | CS |
| 4 | 0.0001 | 3.57142857143 | 0.0028 | 0.00305 | 0.0019 | 208703 | 0.00277493 | CS |
| 12 | 0.00165 | 132 | 0.00125 | 0.0044 | 0.0012 | 1101302 | 0.00259128 | CS |
| 26 | 0.0017 | 141.666666667 | 0.0012 | 0.0044 | 0.0008 | 765757 | 0.00233479 | CS |
| 52 | 0.0018 | 163.636363636 | 0.0011 | 0.008 | 0.0008 | 1297930 | 0.0019793 | CS |
| 156 | -0.1171 | -97.5833333333 | 0.12 | 0.15 | 0.0002 | 495222 | 0.00412174 | CS |
| 260 | -0.4971 | -99.42 | 0.5 | 0.95195 | 0.0002 | 244944 | 0.01759959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.0028999 | 0 | 0.00 | 0.00275 | 0.0028999 | 0.00275 | 35683 |
| 1739398920 | 0.0028999 | -0.0001 | -3.33 | 0.0028999 | 0.0028999 | 0.0028999 | 240000 |
| 1739312940 | 0.003 | 0.001 | 50.00 | 0.002375 | 0.003 | 0.00225 | 808188 |
| 1739226000 | 0.002 | -0.0005 | -20.00 | 0.0022399 | 0.0022399 | 0.002 | 30000 |
| 1738967160 | 0.0025 | 0.0006 | 31.58 | 0.0019 | 0.0025 | 0.0019 | 520 |
| 1738880400 | 0.0019 | -0.0003 | -13.64 | 0.0019 | 0.0019 | 0.0019 | 100 |
| 1738794480 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738708080 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738621680 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738362480 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738276080 | 0.0022 | -0.0003 | -12.00 | 0.0022 | 0.0022 | 0.0022 | 14000 |
| 1738189740 | 0.0025 | 0 | 0.00 | 0.0019 | 0.0025 | 0.0019 | 44914 |
| 1738103220 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1738016820 | 0.0025 | -0.0002 | -7.41 | 0.0026 | 0.003 | 0.0019 | 275789 |
| 1737757440 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1737671040 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1737584640 | 0.0027 | 1.0E-5 | 0.37 | 0.0027 | 0.0027 | 0.0027 | 2500 |
| 1737498540 | 0.00269 | -0.00011 | -3.93 | 0.0028 | 0.00305 | 0.0023999 | 1084700 |
| 1737152880 | 0.0028 | 0 | 0.00 | 0.00279 | 0.0028 | 0.00279 | 1520 |
| 1737066420 | 0.0028 | -0.00025 | -8.20 | 0.0028 | 0.003 | 0.0026 | 2200 |
| 1736979720 | 0.00305 | 0.00055 | 22.00 | 0.0025 | 0.00314 | 0.0025 | 189000 |
| 1736893380 | 0.0025 | -0.0005 | -16.67 | 0.0034 | 0.0034 | 0.0025 | 24500 |
| 1736806800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 12000 |
| 1736547720 | 0.003 | 0.0007 | 30.43 | 0.0025 | 0.0035 | 0.00245 | 238874 |
| 1736375340 | 0.0023 | -0.0002 | -8.00 | 0.0023 | 0.0023 | 0.0023 | 1154670 |
| 1736288760 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736202360 | 0.0025 | 0 | 0.00 | 0.00239 | 0.0025 | 0.0023 | 411802 |
| 1735942980 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 563 |
| 1735856700 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.0025 | 0.0021 | 300269 |
| 1735683960 | 0.0023 | -0.00105 | -31.34 | 0.0032 | 0.0032 | 0.0023 | 1091066 |
| 1735597740 | 0.00335 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0032 | 220934 |
| 1735338000 | 0.00335 | 0.00035 | 11.67 | 0.003 | 0.00335 | 0.003 | 1350000 |
| 1735252020 | 0.003 | 0 | 0.00 | 0.00335 | 0.0039 | 0.003 | 94000 |
| 1735078200 | 0.003 | -0.00025 | -7.69 | 0.003 | 0.003 | 0.003 | 775 |
| 1734992400 | 0.00325 | 0.00025 | 8.33 | 0.00325 | 0.00325 | 0.00325 | 4000 |
| 1734733200 | 0.003 | -0.001 | -25.00 | 0.0039 | 0.0039 | 0.003 | 431880 |
| 1734646800 | 0.004 | 0.0008 | 25.00 | 0.00369 | 0.0044 | 0.0032 | 341142 |
| 1734560940 | 0.0032 | -0.0009 | -21.95 | 0.0041 | 0.00425 | 0.0031 | 3743019 |
| 1734474360 | 0.0041 | 0.0015 | 57.69 | 0.00255 | 0.0042 | 0.0025 | 6265708 |
| 1734388140 | 0.0026 | 0.0005 | 23.81 | 0.00245 | 0.0026 | 0.002 | 1190300 |
| 1734128940 | 0.0021 | -0.0002 | -8.70 | 0.0026 | 0.0026 | 0.0021 | 881000 |
| 1734042480 | 0.0023 | -0.0004 | -14.81 | 0.0026 | 0.0026 | 0.0023 | 250500 |
| 1733955900 | 0.0027 | 0.0003001 | 12.50 | 0.0023999 | 0.0028 | 0.0023999 | 1840984 |
| 1733869200 | 0.0023999 | 0 | 0.00 | 0.0019 | 0.0023999 | 0.0018 | 967975 |
| 1733782800 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1733523600 | 0.0023999 | -0.0002 | -7.69 | 0.0023 | 0.0023999 | 0.0018 | 1445221 |
| 1733437500 | 0.0026 | 0.0002001 | 8.34 | 0.0023999 | 0.0026 | 0.0023999 | 43194 |
| 1733350980 | 0.0023999 | 0.0004999 | 26.31 | 0.002 | 0.0027 | 0.0019 | 3833667 |
| 1733264700 | 0.0019 | -0.0001 | -5.00 | 0.002 | 0.002 | 0.0018 | 527746 |
| 1733178180 | 0.002 | 0 | 0.00 | 0.002 | 0.0021 | 0.0019 | 565000 |
| 1732918200 | 0.002 | 0 | 0.00 | 0.002 | 0.0023 | 0.0018 | 2858030 |
| 1732746540 | 0.002 | 0.0008001 | 66.68 | 0.0014 | 0.0025 | 0.0014 | 15171557 |
| 1732660140 | 0.0011999 | -5.0E-5 | -4.00 | 0.0011999 | 0.0011999 | 0.0011999 | 502488 |
| 1732573200 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1732314000 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 1000 |
| 1732228140 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1732141740 | 0.00125 | 6.0E-5 | 5.04 | 0.0013 | 0.0013 | 0.00125 | 205000 |
| 1732055040 | 0.00119 | 0 | 0.00 | 0.00119 | 0.00119 | 0.00119 | 0 |
| 1731968640 | 0.00119 | -1.0E-5 | -0.83 | 0.0011 | 0.00119 | 0.0011 | 122600 |
| 1731709260 | 0.0011999 | 0.0001999 | 19.99 | 0.00129 | 0.00129 | 0.0011 | 1212200 |
| 1731622800 | 0.001 | -2.5E-5 | -2.44 | 0.001 | 0.001 | 0.001 | 21500 |
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
