Premium
Carolina Rush Corporation (QB) (PUCCF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -10 | 0.05 | 0.0507 | 0.045 | 23770 | 0.045 | CS |
| 4 | -0.001 | -2.17391304348 | 0.046 | 0.0507 | 0.0425 | 20097 | 0.04617004 | CS |
| 12 | -0.0095 | -17.4311926606 | 0.0545 | 0.06 | 0.036 | 29979 | 0.05110132 | CS |
| 26 | -0.0226 | -33.4319526627 | 0.0676 | 0.11575 | 0.036 | 22438 | 0.06386547 | CS |
| 52 | 0.002 | 4.6511627907 | 0.043 | 0.2053 | 0.0317 | 27730 | 0.09977279 | CS |
| 156 | -0.672 | -93.7238493724 | 0.717 | 0.771 | 0.0317 | 24824 | 0.20780982 | CS |
| 260 | -0.2845 | -86.3429438543 | 0.3295 | 2 | 0.0317 | 30949 | 0.68940529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571960 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739485560 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739399160 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739312760 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739226360 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738967160 | 0.045 | -0.0007 | -1.53 | 0.05 | 0.0507 | 0.045 | 23770 |
| 1738880400 | 0.0457 | 0 | 0.00 | 0.0457 | 0.0457 | 0.0457 | 0 |
| 1738794000 | 0.0457 | -0.0023 | -4.79 | 0.0457 | 0.0457 | 0.0457 | 300 |
| 1738708080 | 0.048 | -0.0007 | -1.44 | 0.048 | 0.048 | 0.048 | 50000 |
| 1738621680 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1738362480 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1738276080 | 0.0487 | 0.0062 | 14.59 | 0.0477 | 0.0487 | 0.0477 | 20500 |
| 1738189740 | 0.0425 | 0 | 0.00 | 0.047 | 0.0507 | 0.0425 | 4005 |
| 1738103280 | 0.0425 | -0.0035 | -7.61 | 0.046 | 0.0466 | 0.0425 | 31100 |
| 1738016940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737757740 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737671340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737584940 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737498540 | 0.046 | -0.001034 | -2.20 | 0.0486 | 0.0486 | 0.046 | 13000 |
| 1737152880 | 0.047034 | -0.001316 | -2.72 | 0.046 | 0.04835 | 0.046 | 18100 |
| 1737066420 | 0.04835 | -0.00265 | -5.20 | 0.04835 | 0.04835 | 0.04835 | 200 |
| 1736979780 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736893380 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 13000 |
| 1736806800 | 0.05 | 0.00388 | 8.41 | 0.045 | 0.05 | 0.045 | 8200 |
| 1736548140 | 0.04612 | 0 | 0.00 | 0.04612 | 0.04612 | 0.04612 | 0 |
| 1736375340 | 0.04612 | 0 | 0.00 | 0.04612 | 0.04612 | 0.04612 | 0 |
| 1736288940 | 0.04612 | -0.00308 | -6.26 | 0.05 | 0.0509999 | 0.04585 | 1250 |
| 1736202360 | 0.0492 | 0.0002 | 0.41 | 0.0492 | 0.0492 | 0.0492 | 2000 |
| 1735942800 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735856400 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735683600 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735597200 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735338000 | 0.049 | 0.0065 | 15.29 | 0.0438329 | 0.049 | 0.0425 | 67200 |
| 1735251000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1735078200 | 0.0425 | -0.0004 | -0.93 | 0.0425 | 0.0425 | 0.0425 | 3000 |
| 1734992400 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 0 |
| 1734733200 | 0.0429 | 0 | 0.00 | 0.0429 | 0.0429 | 0.0429 | 92136 |
| 1734646800 | 0.0429 | 0.0069 | 19.17 | 0.0434999 | 0.0434999 | 0.0429 | 11200 |
| 1734560940 | 0.036 | -0.01 | -21.74 | 0.045675 | 0.046 | 0.036 | 58053 |
| 1734474360 | 0.046 | -0.0105 | -18.58 | 0.0509999 | 0.0509999 | 0.045 | 48800 |
| 1734388140 | 0.0565 | 0.0028 | 5.21 | 0.0537 | 0.0565 | 0.0537 | 10400 |
| 1734128940 | 0.0537 | 0.0027001 | 5.29 | 0.0537 | 0.0537 | 0.0537 | 1111 |
| 1734042300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1733955900 | 0.0509999 | -0.00721 | -12.39 | 0.0509999 | 0.05165 | 0.0509999 | 2300 |
| 1733869200 | 0.05821 | -0.00179 | -2.98 | 0.05821 | 0.05821 | 0.05821 | 1111 |
| 1733782800 | 0.06 | 0.0090001 | 17.65 | 0.0565 | 0.06 | 0.0565 | 200000 |
| 1733523780 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1733437380 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1733350980 | 0.0509999 | -0.0041 | -7.44 | 0.0509999 | 0.0509999 | 0.0509999 | 5000 |
| 1733264700 | 0.0551 | 0.004053 | 7.94 | 0.0551 | 0.0551 | 0.0551 | 500 |
| 1733177400 | 0.051047 | 0 | 0.00 | 0.051047 | 0.051047 | 0.051047 | 0 |
| 1732918200 | 0.051047 | 0.001047 | 2.09 | 0.05 | 0.059 | 0.048 | 33500 |
| 1732746540 | 0.05 | -0.00513 | -9.31 | 0.05 | 0.05 | 0.05 | 7000 |
| 1732660140 | 0.05513 | -0.00157 | -2.77 | 0.05513 | 0.05513 | 0.05513 | 5000 |
| 1732573560 | 0.0567 | 0.0022 | 4.04 | 0.0515 | 0.0567 | 0.0515 | 192607 |
| 1732314000 | 0.0545 | 0.0024 | 4.61 | 0.0545 | 0.0545 | 0.0545 | 5000 |
| 1732227900 | 0.0521 | 0.0001 | 0.19 | 0.0521 | 0.0521 | 0.0521 | 385 |
| 1732141740 | 0.052 | -0.003 | -5.45 | 0.052 | 0.052 | 0.052 | 5000 |
| 1732054800 | 0.055 | 0.00185 | 3.48 | 0.059 | 0.059 | 0.055 | 17500 |
| 1731968640 | 0.05315 | 0.00315 | 6.30 | 0.05315 | 0.05315 | 0.05315 | 20000 |
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
