Premium
Plaintree Systems Inc (PK) (PTEEF)
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 | 0 | 0.0468 | 0.0468 | 0.0468 | 0 | 0 | CS |
| 4 | -0.0002 | -0.425531914894 | 0.047 | 0.047 | 0.0468 | 415 | 0.04682651 | CS |
| 12 | -0.0152 | -24.5161290323 | 0.062 | 0.062 | 0.0468 | 4842 | 0.05436208 | CS |
| 26 | -0.0432 | -48 | 0.09 | 0.1 | 0.0451 | 4543 | 0.07047803 | CS |
| 52 | 0.0004 | 0.862068965517 | 0.0464 | 0.1 | 0.0106 | 12676 | 0.04431074 | CS |
| 156 | -0.0433 | -48.0577136515 | 0.0901 | 0.23 | 0.0106 | 5764 | 0.05331289 | CS |
| 260 | -0.0454 | -49.2407809111 | 0.0922 | 0.4993 | 0.0106 | 5253 | 0.08367124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1742250000 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1741990800 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1741904400 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1741818000 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1741731600 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1741645200 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1741386000 | 0.0468 | -0.0002 | -0.43 | 0.0468 | 0.0468 | 0.0468 | 1080 |
| 1741299960 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1741213560 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1741127160 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1741040760 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740781560 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740695160 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740608760 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740522360 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740435960 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740176760 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740090360 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1740003960 | 0.047 | -0.0051 | -9.79 | 0.047 | 0.047 | 0.047 | 165 |
| 1739917200 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1739571600 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1739485200 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1739398800 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1739312400 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1739226000 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1738966800 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1738880400 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1738794000 | 0.0521 | -0.0027 | -4.93 | 0.0513 | 0.0521 | 0.0513 | 250 |
| 1738707600 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1738621200 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1738362000 | 0.0548 | 0.0088 | 19.13 | 0.062 | 0.062 | 0.0486 | 22715 |
| 1738275600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738189200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738102800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738016400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737757200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737670800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737584400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737498000 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737152400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737066000 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736979600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736893200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736806800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736547600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736374800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736288400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736202000 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735942800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735856400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735683600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735597200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735338000 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735251600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735078800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1734992400 | 0.046 | -0.024 | -34.29 | 0.046 | 0.046 | 0.046 | 900 |
| 1734733740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734647340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
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
