Premium
Protokinetix Inc (PK) (PKTX)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 5.67375886525 | 0.0141 | 0.0149 | 0.0125 | 111753 | 0.01418679 | CS |
| 4 | 0.00425 | 39.9061032864 | 0.01065 | 0.0149 | 0.01 | 202148 | 0.01164736 | CS |
| 12 | 0.0047 | 46.0784313725 | 0.0102 | 0.0149 | 0.008 | 149143 | 0.01093908 | CS |
| 26 | 0.002225 | 17.5542406312 | 0.012675 | 0.0149 | 0.008 | 136780 | 0.01052104 | CS |
| 52 | -0.002 | -11.8343195266 | 0.0169 | 0.0199 | 0.008 | 125164 | 0.01199853 | CS |
| 156 | -0.0421 | -73.8596491228 | 0.057 | 0.082 | 0.008 | 104526 | 0.0237955 | CS |
| 260 | -0.1951 | -92.9047619048 | 0.21 | 0.27 | 0.008 | 90282 | 0.06170562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1741300140 | 0.0149 | 0.0004 | 2.76 | 0.0149 | 0.0149 | 0.0149 | 1550 |
| 1741213440 | 0.0145 | 0 | 0.00 | 0.014 | 0.0145 | 0.014 | 102980 |
| 1741126800 | 0.0145 | 0 | 0.00 | 0.014 | 0.0145 | 0.014 | 23000 |
| 1741040760 | 0.0145 | 0.001 | 7.41 | 0.014 | 0.0145 | 0.014 | 255605 |
| 1740781260 | 0.0135 | 0.001 | 8.00 | 0.0141 | 0.0141 | 0.0125 | 175629 |
| 1740695340 | 0.0125 | 0.0001 | 0.81 | 0.0114 | 0.0125 | 0.0114 | 241181 |
| 1740608400 | 0.0124 | 0.0024 | 24.00 | 0.0124 | 0.0124 | 0.0124 | 10000 |
| 1740522480 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 330000 |
| 1740435600 | 0.011 | -0.0004 | -3.51 | 0.0113 | 0.0113 | 0.011 | 300000 |
| 1740176400 | 0.0114 | -0.00055 | -4.60 | 0.0114 | 0.01195 | 0.0114 | 121800 |
| 1740090480 | 0.01195 | 0.00045 | 3.91 | 0.01162 | 0.01195 | 0.01162 | 50000 |
| 1740003960 | 0.0115 | -0.0005 | -4.17 | 0.0119 | 0.0119 | 0.010975 | 95000 |
| 1739917740 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 542500 |
| 1739572020 | 0.011 | 0.0007 | 6.80 | 0.0111 | 0.0125 | 0.011 | 949666 |
| 1739485320 | 0.0103 | -0.0007 | -6.36 | 0.011 | 0.011 | 0.0103 | 160350 |
| 1739398920 | 0.011 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0103 | 331409 |
| 1739312940 | 0.011 | -0.0009 | -7.56 | 0.011 | 0.011 | 0.011 | 10000 |
| 1739226000 | 0.0119 | 0.001 | 9.17 | 0.0107499 | 0.0119 | 0.0107 | 100000 |
| 1738967160 | 0.0109 | 0.00025 | 2.35 | 0.01065 | 0.0109 | 0.01065 | 40150 |
| 1738880400 | 0.01065 | 0 | 0.00 | 0.01065 | 0.0109 | 0.01065 | 16000 |
| 1738794000 | 0.01065 | 0.00165 | 18.33 | 0.0109 | 0.0109 | 0.009 | 362000 |
| 1738708080 | 0.009 | -0.00118 | -11.59 | 0.009 | 0.009 | 0.009 | 3200 |
| 1738621740 | 0.01018 | 0.00068 | 7.16 | 0.01 | 0.01018 | 0.01 | 69941 |
| 1738362000 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 2000 |
| 1738276080 | 0.0095 | -0.0014 | -12.84 | 0.01 | 0.01 | 0.0095 | 69243 |
| 1738189740 | 0.0109 | -0.000425 | -3.75 | 0.01175 | 0.01175 | 0.0109 | 423246 |
| 1738103280 | 0.011325 | 0.000325 | 2.95 | 0.011 | 0.012 | 0.011 | 416000 |
| 1738016820 | 0.011 | 0.0004 | 3.77 | 0.0101 | 0.011 | 0.0101 | 76904 |
| 1737757440 | 0.0106 | 0.0011 | 11.58 | 0.01015 | 0.0106 | 0.0087 | 243007 |
| 1737671220 | 0.0095 | 0.0011 | 13.10 | 0.0084499 | 0.0102 | 0.0084499 | 151052 |
| 1737584640 | 0.0084 | -0.001708 | -16.90 | 0.008 | 0.00855 | 0.008 | 55700 |
| 1737498480 | 0.010108 | 0 | 0.00 | 0.010108 | 0.010108 | 0.010108 | 0 |
| 1737152880 | 0.010108 | 0.002108 | 26.35 | 0.0082 | 0.0107 | 0.0082 | 360000 |
| 1737066420 | 0.008 | -0.0004 | -4.76 | 0.0082 | 0.0082 | 0.008 | 117751 |
| 1736979720 | 0.0084 | -0.0002 | -2.33 | 0.0084 | 0.0084 | 0.0083 | 50500 |
| 1736893380 | 0.0086 | -0.0004 | -4.44 | 0.0086 | 0.0086 | 0.0086 | 10000 |
| 1736806800 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 165000 |
| 1736547720 | 0.01 | 0 | 0.00 | 0.0095999 | 0.01 | 0.0095999 | 25014 |
| 1736375340 | 0.01 | -0.00094 | -8.59 | 0.0095 | 0.01 | 0.00875 | 112784 |
| 1736288940 | 0.01094 | 0.00094 | 9.40 | 0.0095999 | 0.011 | 0.0092 | 299989 |
| 1736202360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0097 | 207090 |
| 1735942980 | 0.01 | 4.0E-5 | 0.40 | 0.01 | 0.01 | 0.01 | 2500 |
| 1735856700 | 0.00996 | -4.0E-5 | -0.40 | 0.0082 | 0.01 | 0.0082 | 57500 |
| 1735683960 | 0.01 | 5.0E-5 | 0.50 | 0.01 | 0.01 | 0.01 | 2521 |
| 1735597740 | 0.00995 | -5.0E-5 | -0.50 | 0.00987 | 0.00995 | 0.00987 | 16020 |
| 1735338000 | 0.01 | 0.00018 | 1.83 | 0.0098 | 0.01 | 0.0098 | 21272 |
| 1735252020 | 0.00982 | -7.5E-5 | -0.76 | 0.00982 | 0.00982 | 0.00982 | 1289 |
| 1735078800 | 0.009895 | 0 | 0.00 | 0.009895 | 0.009895 | 0.009895 | 0 |
| 1734992400 | 0.009895 | 0.000195 | 2.01 | 0.0097 | 0.009895 | 0.0097 | 1574 |
| 1734733200 | 0.0097 | -2.0E-5 | -0.21 | 0.0097 | 0.0097 | 0.0097 | 2500 |
| 1734646800 | 0.00972 | -0.00023 | -2.31 | 0.00972 | 0.00972 | 0.00972 | 39000 |
| 1734560940 | 0.00995 | 0.00015 | 1.53 | 0.009925 | 0.00995 | 0.0099 | 241440 |
| 1734474360 | 0.0098 | -0.000125 | -1.26 | 0.009325 | 0.01 | 0.0091 | 242570 |
| 1734388140 | 0.009925 | 0 | 0.00 | 0.009925 | 0.009925 | 0.009925 | 0 |
| 1734128940 | 0.009925 | -7.5E-5 | -0.75 | 0.0102 | 0.0102 | 0.0091 | 50000 |
| 1734042480 | 0.01 | 0.0005 | 5.26 | 0.00975 | 0.01 | 0.0096399 | 86819 |
| 1733955900 | 0.0095 | -0.003 | -24.00 | 0.0108 | 0.0124 | 0.00905 | 66125 |
| 1733869200 | 0.0125 | 0.0016 | 14.68 | 0.0108 | 0.0125 | 0.01 | 171803 |
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
