Premium
Protect Pharmaceutical Corporation (PK) (PRTT)
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 | -0.016 | -2.82685512367 | 0.566 | 0.57744 | 0.531 | 3375 | 0.57602916 | CS |
| 4 | -0.107 | -16.2861491629 | 0.657 | 0.77 | 0.47 | 11594 | 0.62836403 | CS |
| 12 | -0.6 | -52.1739130435 | 1.15 | 1.17 | 0.47 | 10574 | 0.80401646 | CS |
| 26 | -1.62 | -74.6543778802 | 2.17 | 2.5 | 0.47 | 10790 | 1.30592214 | CS |
| 52 | -2.26 | -80.4270462633 | 2.81 | 3.1 | 0.47 | 13063 | 2.1121728 | CS |
| 156 | 0.2 | 57.1428571429 | 0.35 | 3.1 | 0.028 | 21493 | 1.21779551 | CS |
| 260 | 0.34 | 161.904761905 | 0.21 | 4.73 | 0.028 | 22618 | 1.17984895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.5699999 | -0.00744 | -1.29 | 0.5699999 | 0.5699999 | 0.5699999 | 1280 |
| 1736202300 | 0.5774399 | 0 | 0.00 | 0.5774399 | 0.5774399 | 0.5774399 | 0 |
| 1735943100 | 0.5774399 | 0 | 0.00 | 0.5774399 | 0.5774399 | 0.5774399 | 0 |
| 1735856700 | 0.5774399 | 0.01144 | 2.02 | 0.5659999 | 0.5774399 | 0.5659999 | 5470 |
| 1735683960 | 0.5659999 | 0.0459999 | 8.85 | 0.525 | 0.5659999 | 0.525 | 14100 |
| 1735597740 | 0.52 | -0.025 | -4.59 | 0.5 | 0.52 | 0.5 | 1950 |
| 1735338000 | 0.545 | 0.03 | 5.83 | 0.545 | 0.545 | 0.545 | 100 |
| 1735252020 | 0.515 | -0.055 | -9.65 | 0.58 | 0.58 | 0.5 | 4110 |
| 1735078200 | 0.5699999 | 0.0574999 | 11.22 | 0.5699999 | 0.5699999 | 0.5699999 | 2000 |
| 1734992400 | 0.5125 | -0.0875 | -14.58 | 0.4766 | 0.5125 | 0.47 | 2100 |
| 1734733200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734646800 | 0.6 | 0.1 | 20.00 | 0.59575 | 0.6 | 0.56 | 23372 |
| 1734560940 | 0.5 | -0.1285 | -20.45 | 0.6 | 0.6 | 0.5 | 6094 |
| 1734474360 | 0.6284999 | -0.0615 | -8.91 | 0.67 | 0.7125 | 0.57625 | 42600 |
| 1734388140 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.76 | 0.6899999 | 3860 |
| 1734128940 | 0.71 | 0.0475 | 7.17 | 0.6 | 0.77 | 0.6 | 29713 |
| 1734042480 | 0.6625 | 0.061325 | 10.20 | 0.5832 | 0.6625 | 0.5282249 | 33665 |
| 1733955900 | 0.601175 | -0.058825 | -8.91 | 0.657 | 0.657 | 0.601175 | 3500 |
| 1733869200 | 0.66 | -0.03 | -4.35 | 0.68025 | 0.7096 | 0.645 | 46500 |
| 1733782800 | 0.6899999 | -0.083315 | -10.77 | 0.6463 | 0.6899999 | 0.608625 | 3180 |
| 1733523600 | 0.773315 | 0.043315 | 5.93 | 0.679725 | 0.773315 | 0.6463 | 1470 |
| 1733437500 | 0.73 | -0.05 | -6.41 | 0.75 | 0.75 | 0.73 | 1630 |
| 1733350980 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.76 | 3034 |
| 1733264700 | 0.79 | -0.01 | -1.25 | 0.7395 | 0.79 | 0.7395 | 4137 |
| 1733178180 | 0.8 | -0.09 | -10.11 | 0.765 | 0.8 | 0.765 | 5500 |
| 1732919340 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1732746540 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1732660140 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 1000 |
| 1732573560 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9125 | 0.9 | 8100 |
| 1732314000 | 0.91 | 0.0332 | 3.79 | 0.93 | 0.94 | 0.9 | 40700 |
| 1732227900 | 0.8768 | -0.0072 | -0.81 | 0.9 | 0.93 | 0.87597 | 41950 |
| 1732141740 | 0.884 | -0.056 | -5.96 | 0.84975 | 0.884 | 0.84975 | 2240 |
| 1732054800 | 0.94 | 0.11 | 13.25 | 0.915 | 0.94 | 0.75 | 3542 |
| 1731968640 | 0.83 | -0.17 | -17.00 | 0.955 | 0.955 | 0.711 | 11373 |
| 1731709260 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 850 |
| 1731622800 | 1.05 | -0.04 | -3.67 | 0.9265 | 1.05 | 0.9265 | 7253 |
| 1731536760 | 1.09 | 0.24 | 28.24 | 0.83 | 1.09 | 0.8199999 | 10853 |
| 1731450480 | 0.85 | -0.0725 | -7.86 | 0.88075 | 0.88075 | 0.849 | 14860 |
| 1731363600 | 0.9225 | -0.045 | -4.65 | 0.9016 | 0.9225 | 0.9016 | 2150 |
| 1731104400 | 0.9675 | -0.0325 | -3.25 | 0.91 | 1 | 0.91 | 12050 |
| 1731018000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730931600 | 1 | 0 | 0.00 | 1 | 1 | 0.91 | 29435 |
| 1730845680 | 1 | 0 | 0.00 | 1 | 1 | 1 | 125 |
| 1730755620 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730496420 | 1 | -0.0848 | -7.82 | 0.9001 | 1.044 | 0.9001 | 7600 |
| 1730409780 | 1.0848 | 0.17 | 19.21 | 1 | 1.0848 | 1 | 1900 |
| 1730323500 | 0.91 | -0.14 | -13.33 | 0.91 | 0.91 | 0.91 | 19300 |
| 1730237280 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730150880 | 1.05 | 0.24 | 29.63 | 1 | 1.074 | 1 | 5285 |
| 1729891500 | 0.81 | -0.19 | -19.00 | 1.03 | 1.06 | 0.81 | 5902 |
| 1729805160 | 1 | 0.05 | 5.26 | 1 | 1 | 0.95 | 3900 |
| 1729718940 | 0.95 | -0.05 | -5.00 | 0.95 | 1.1 | 0.95 | 10961 |
| 1729632000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1729545600 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 0.91 | 7074 |
| 1729286400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 3900 |
| 1729200000 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 12800 |
| 1729113960 | 1.09 | -0.02 | -1.80 | 1.15 | 1.17 | 1.09 | 3100 |
| 1729027680 | 1.11 | -0.31 | -21.83 | 1.15 | 1.15 | 1.11 | 805 |
| 1728941220 | 1.42 | 0.55 | 64.10 | 0.9128 | 1.55 | 0.9128 | 23850 |
| 1728681900 | 0.865325 | -0.034675 | -3.85 | 0.941519 | 0.941519 | 0.865325 | 10740 |
| 1728595560 | 0.9 | -0.017 | -1.85 | 0.92 | 0.97 | 0.9 | 2700 |
| 1728508800 | 0.917 | -0.0279 | -2.95 | 0.927 | 0.927 | 0.917 | 2000 |
| 1728422580 | 0.9449 | -0.0751 | -7.36 | 0.975 | 0.975 | 0.9449 | 6272 |
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
