Premium
PreveCeutical Medical Inc (QB) (PRVCF)
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 | -0.0014 | -13.3333333333 | 0.0105 | 0.01755 | 0.0091 | 101323 | 0.01526431 | CS |
| 4 | -0.0073 | -44.512195122 | 0.0164 | 0.0185 | 0.0051 | 45446 | 0.01287703 | CS |
| 12 | -0.0049 | -35 | 0.014 | 0.0195 | 0.0051 | 26613 | 0.01311464 | CS |
| 26 | -0.0109 | -54.5 | 0.02 | 0.0279 | 0.0051 | 47763 | 0.01472754 | CS |
| 52 | -0.0159 | -63.6 | 0.025 | 0.0436 | 0.0037 | 67807 | 0.02180228 | CS |
| 156 | -0.0072 | -44.1717791411 | 0.0163 | 0.0436 | 0.0037 | 62773 | 0.01981778 | CS |
| 260 | -0.005 | -35.4609929078 | 0.0141 | 0.0436 | 0.0037 | 67701 | 0.02012526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 0.0091 | -0.00845 | -48.15 | 0.0091 | 0.0091 | 0.0091 | 5040 |
| 1781731740 | 0.01755 | 0.00705 | 67.14 | 0.0135 | 0.01755 | 0.0132 | 136946 |
| 1781645340 | 0.0105 | 0.0001 | 0.96 | 0.0105 | 0.01226 | 0.0105 | 65700 |
| 1781558940 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1781299740 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1781213340 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1781126940 | 0.0104 | 0.0013 | 14.29 | 0.0104 | 0.0104 | 0.0104 | 20000 |
| 1781040540 | 0.0091 | -0.0019 | -17.27 | 0.0091 | 0.0091 | 0.0091 | 1000 |
| 1780954140 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 74636 |
| 1780694940 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1780608540 | 0.011 | 0.002 | 22.22 | 0.011 | 0.011 | 0.011 | 110000 |
| 1780522140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1780435740 | 0.009 | -0.0095 | -51.35 | 0.0051 | 0.009 | 0.0051 | 16863 |
| 1780349340 | 0.0185 | 0.009 | 94.74 | 0.009 | 0.0185 | 0.009 | 2000 |
| 1780090080 | 0.0095 | 0.0005 | 5.56 | 0.0095 | 0.0095 | 0.0095 | 50000 |
| 1780003320 | 0.009 | -0.0029 | -24.37 | 0.009 | 0.009 | 0.009 | 8000 |
| 1779917340 | 0.0119 | -0.00456 | -27.70 | 0.01524 | 0.01524 | 0.0119 | 10000 |
| 1779830880 | 0.01646 | 0 | 0.00 | 0.01646 | 0.01646 | 0.01646 | 0 |
| 1779485280 | 0.01646 | 0 | 0.00 | 0.01646 | 0.01646 | 0.01646 | 0 |
| 1779398880 | 0.01646 | -0.00128 | -7.22 | 0.0164 | 0.018 | 0.016 | 50204 |
| 1779312060 | 0.01774 | 0 | 0.00 | 0.01774 | 0.01774 | 0.01774 | 0 |
| 1779225660 | 0.01774 | 0.00874 | 97.11 | 0.01774 | 0.01774 | 0.01774 | 5000 |
| 1779139740 | 0.009 | -0.0057 | -38.78 | 0.0095999 | 0.0095999 | 0.009 | 100000 |
| 1778880000 | 0.0147 | 0.0006 | 4.26 | 0.0147 | 0.0147 | 0.0147 | 46000 |
| 1778793900 | 0.0141 | -0.00064 | -4.34 | 0.0141 | 0.0141 | 0.0141 | 5000 |
| 1778707740 | 0.01474 | 0 | 0.00 | 0.01474 | 0.01474 | 0.01474 | 0 |
| 1778621340 | 0.01474 | 0 | 0.00 | 0.01474 | 0.01474 | 0.01474 | 0 |
| 1778534940 | 0.01474 | 0.00504 | 51.96 | 0.0178 | 0.0178 | 0.01474 | 3900 |
| 1778275200 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1778188800 | 0.0097 | -0.0014 | -12.61 | 0.0097 | 0.0097 | 0.0097 | 4000 |
| 1778102520 | 0.0111 | -0.0038 | -25.50 | 0.01614 | 0.01614 | 0.011 | 12550 |
| 1778016000 | 0.0149 | 0.00175 | 13.31 | 0.0149 | 0.0149 | 0.0149 | 1000 |
| 1777930140 | 0.01315 | -0.00275 | -17.30 | 0.01315 | 0.01315 | 0.01315 | 6600 |
| 1777671000 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1777584540 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1777498140 | 0.0159 | 0.0012 | 8.16 | 0.01586 | 0.0159 | 0.01586 | 2225 |
| 1777411800 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1777325400 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 1 |
| 1777066140 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1776979740 | 0.0147 | -0.0003 | -2.00 | 0.0109 | 0.0147 | 0.0109 | 10750 |
| 1776893280 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 94685 |
| 1776806940 | 0.015 | 0.00205 | 15.83 | 0.015 | 0.015 | 0.015 | 26000 |
| 1776720540 | 0.01295 | -0.00205 | -13.67 | 0.015 | 0.015 | 0.0114 | 65000 |
| 1776460800 | 0.015 | -0.0005 | -3.23 | 0.0182 | 0.0182 | 0.015 | 42000 |
| 1776374940 | 0.0155 | 0.0046 | 42.20 | 0.0155 | 0.0155 | 0.0155 | 700 |
| 1776288360 | 0.0109 | -0.00685 | -38.59 | 0.0111 | 0.0111 | 0.0109 | 19200 |
| 1776202140 | 0.0177499 | 0.0008699 | 5.15 | 0.0146 | 0.0177499 | 0.01125 | 27074 |
| 1776115740 | 0.01688 | 0 | 0.00 | 0.01688 | 0.01688 | 0.01688 | 0 |
| 1775856540 | 0.01688 | 0 | 0.00 | 0.01688 | 0.01688 | 0.01688 | 0 |
| 1775770140 | 0.01688 | 0.00343 | 25.50 | 0.01688 | 0.01688 | 0.01688 | 3500 |
| 1775683500 | 0.01345 | -0.00255 | -15.94 | 0.01345 | 0.01345 | 0.01345 | 9565 |
| 1775596800 | 0.016 | -0.0019 | -10.61 | 0.016 | 0.016 | 0.016 | 8000 |
| 1775510940 | 0.0179 | 0.0039 | 27.86 | 0.0179 | 0.0179 | 0.0179 | 1000 |
| 1775164920 | 0.014 | 0 | 0.00 | 0.0195 | 0.0195 | 0.014 | 5401 |
| 1775078400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 10000 |
| 1774992540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1774906140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1774646940 | 0.014 | 0.0043 | 44.33 | 0.014 | 0.014 | 0.014 | 10000 |
| 1774560300 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1774473900 | 0.0097 | -0.0047 | -32.64 | 0.0097 | 0.0097 | 0.0097 | 2200 |
| 1774387200 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1774300800 | 0.0144 | 0.0047 | 48.45 | 0.0141 | 0.0164 | 0.0141 | 192974 |
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.
