Premium
Posabit Systems Corporation (QB) (POSAF)
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 | -0.0182 | -26 | 0.07 | 0.0809 | 0.0435 | 36679 | 0.05808291 | CS |
| 4 | -0.00018 | -0.346287033474 | 0.05198 | 0.0809 | 0.04 | 43861 | 0.05675887 | CS |
| 12 | 0.0228 | 78.6206896552 | 0.029 | 0.0809 | 0.029 | 44577 | 0.05151525 | CS |
| 26 | 0.0018 | 3.6 | 0.05 | 0.0809 | 0.029 | 40350 | 0.04682686 | CS |
| 52 | -0.01234 | -19.239164328 | 0.06414 | 0.0809 | 0.0202 | 53374 | 0.04400207 | CS |
| 156 | -0.4742 | -90.1520912548 | 0.526 | 0.638 | 0.0202 | 60325 | 0.15719477 | CS |
| 260 | -0.2782 | -84.303030303 | 0.33 | 2.12 | 0.0202 | 71853 | 0.55370925 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.0518 | -0.0053 | -9.28 | 0.052185 | 0.052185 | 0.0434999 | 12975 |
| 1781731740 | 0.0571 | -0.00024 | -0.42 | 0.0499 | 0.0656 | 0.0499 | 80285 |
| 1781645340 | 0.05734 | -0.0058 | -9.19 | 0.0501 | 0.05734 | 0.0501 | 26955 |
| 1781558940 | 0.06314 | 0.00514 | 8.86 | 0.06314 | 0.06314 | 0.06314 | 1800 |
| 1781299740 | 0.058 | -0.012 | -17.14 | 0.0809 | 0.0809 | 0.058 | 66356 |
| 1781213220 | 0.07 | 0.003 | 4.48 | 0.07 | 0.07 | 0.07 | 8000 |
| 1781126940 | 0.067 | 0.0165 | 32.67 | 0.0589 | 0.067 | 0.05208 | 76979 |
| 1781040540 | 0.0505 | -0.0006 | -1.17 | 0.0504 | 0.05063 | 0.05 | 87124 |
| 1780954140 | 0.0511 | 0.0003 | 0.59 | 0.04 | 0.0511 | 0.04 | 33491 |
| 1780694940 | 0.0508 | 0.0048 | 10.43 | 0.04 | 0.0508 | 0.04 | 54070 |
| 1780608540 | 0.046 | -0.004 | -8.00 | 0.0622 | 0.0622 | 0.045 | 14038 |
| 1780522140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1780435740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1780349340 | 0.05 | -0.0051 | -9.26 | 0.0451 | 0.0501 | 0.0451 | 55967 |
| 1780090080 | 0.0551 | -0.0103 | -15.75 | 0.0469 | 0.0623 | 0.0469 | 27874 |
| 1780003320 | 0.0654 | 0.0054 | 9.00 | 0.0554 | 0.0654 | 0.0554 | 47736 |
| 1779917340 | 0.06 | 0.00214 | 3.70 | 0.05 | 0.0618 | 0.05 | 53430 |
| 1779830940 | 0.05786 | 0.00588 | 11.31 | 0.053 | 0.0637 | 0.053 | 57674 |
| 1779485280 | 0.05198 | 0 | 0.00 | 0.05198 | 0.05198 | 0.05198 | 0 |
| 1779398880 | 0.05198 | 0.00096 | 1.88 | 0.05198 | 0.05198 | 0.05198 | 10000 |
| 1779312300 | 0.05102 | -0.014513 | -22.15 | 0.0579 | 0.058 | 0.05102 | 35846 |
| 1779226140 | 0.0655329 | 0 | 0.00 | 0.0655329 | 0.0655329 | 0.0655329 | 0 |
| 1779139740 | 0.0655329 | 0.0113129 | 20.86 | 0.0688 | 0.0688 | 0.0622 | 62986 |
| 1778880000 | 0.05422 | -0.01188 | -17.97 | 0.0658 | 0.0658 | 0.05422 | 7804 |
| 1778793780 | 0.0661 | 0 | 0.00 | 0.0661 | 0.0661 | 0.0661 | 0 |
| 1778707380 | 0.0661 | 0.0061 | 10.17 | 0.05242 | 0.0661 | 0.05242 | 12102 |
| 1778621340 | 0.06 | 0.005 | 9.09 | 0.0599 | 0.06 | 0.0368 | 41034 |
| 1778534940 | 0.055 | -0.00196 | -3.44 | 0.058 | 0.058 | 0.055 | 1626 |
| 1778275200 | 0.05696 | -0.00294 | -4.91 | 0.0632 | 0.0632 | 0.055077 | 35463 |
| 1778188800 | 0.0599 | 0.00324 | 5.72 | 0.05282 | 0.0599 | 0.05282 | 30290 |
| 1778102520 | 0.05666 | -0.00528 | -8.52 | 0.044427 | 0.06 | 0.0367 | 64122 |
| 1778016540 | 0.06194 | 0 | 0.00 | 0.06194 | 0.06194 | 0.06194 | 0 |
| 1777930140 | 0.06194 | 0.00094 | 1.54 | 0.06194 | 0.06194 | 0.06194 | 5595 |
| 1777671000 | 0.061 | -0.0026 | -4.09 | 0.0636 | 0.06454 | 0.061 | 51847 |
| 1777584540 | 0.0636 | 0.0002 | 0.32 | 0.06252 | 0.0636 | 0.06252 | 103000 |
| 1777498140 | 0.0634 | 0.0082 | 14.86 | 0.0634 | 0.0634 | 0.0634 | 2000 |
| 1777411800 | 0.0552 | 0.00606 | 12.33 | 0.05 | 0.0552 | 0.0463999 | 133512 |
| 1777325400 | 0.04914 | 0.0020601 | 4.38 | 0.04914 | 0.04914 | 0.04914 | 850 |
| 1777065780 | 0.0470799 | 0.0011799 | 2.57 | 0.0448 | 0.0482 | 0.0448 | 115900 |
| 1776979740 | 0.0459 | 0.0059 | 14.75 | 0.04 | 0.0459 | 0.04 | 125750 |
| 1776893280 | 0.04 | 0.00584 | 17.10 | 0.0345 | 0.04 | 0.0345 | 174125 |
| 1776806940 | 0.03416 | -0.00184 | -5.11 | 0.036 | 0.036 | 0.03416 | 12430 |
| 1776720000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1776460800 | 0.036 | 0 | 0.00 | 0.0323 | 0.036 | 0.0323 | 25499 |
| 1776374940 | 0.036 | 0.00369 | 11.42 | 0.0322 | 0.036 | 0.0322 | 54407 |
| 1776288540 | 0.03231 | 0 | 0.00 | 0.03231 | 0.03231 | 0.03231 | 0 |
| 1776202140 | 0.03231 | -0.00129 | -3.84 | 0.034 | 0.034 | 0.03231 | 1501 |
| 1776115740 | 0.0336 | 0.0032 | 10.53 | 0.03 | 0.0336 | 0.03 | 28100 |
| 1775856000 | 0.0304 | -0.0046 | -13.14 | 0.032 | 0.034 | 0.0304 | 24400 |
| 1775770140 | 0.035 | 0.00192 | 5.80 | 0.035 | 0.035 | 0.035 | 7870 |
| 1775683500 | 0.03308 | -0.00192 | -5.49 | 0.035 | 0.035 | 0.03308 | 29071 |
| 1775597340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1775510940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1775165340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1775078940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1774992540 | 0.035 | -0.00142 | -3.90 | 0.035 | 0.035 | 0.035 | 21300 |
| 1774906140 | 0.03642 | 0 | 0.00 | 0.03642 | 0.03642 | 0.03642 | 0 |
| 1774646940 | 0.03642 | -0.00186 | -4.86 | 0.0375 | 0.0375 | 0.035 | 90750 |
| 1774560480 | 0.03828 | -0.00562 | -12.80 | 0.029 | 0.044 | 0.029 | 5000 |
| 1774473600 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1774387200 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1774300800 | 0.0439 | 0.0049 | 12.56 | 0.03616 | 0.0439 | 0.03616 | 45557 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
