Premium
Providence Resources Inc (PK) (PVRS)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0094 | 94 | 0.01 | 0.0194 | 0.00835 | 47125 | 0.01642875 | CS |
| 4 | 0.0125 | 181.15942029 | 0.0069 | 0.0194 | 0.0069 | 51393 | 0.01313361 | CS |
| 12 | -0.0046 | -19.1666666667 | 0.024 | 0.024 | 0.006 | 30268 | 0.01106158 | CS |
| 26 | 0.0104 | 115.555555556 | 0.009 | 0.024 | 0.0052 | 24018 | 0.01090771 | CS |
| 52 | 0.0044 | 29.3333333333 | 0.015 | 0.035 | 0.0052 | 27027 | 0.01882406 | CS |
| 156 | -0.0716 | -78.6813186813 | 0.091 | 0.225 | 0.0052 | 36427 | 0.09980218 | CS |
| 260 | 0.0134 | 223.333333333 | 0.006 | 0.2377 | 0.0026 | 79293 | 0.06801989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0194 | 0.0094 | 94.00 | 0.012 | 0.0194 | 0.011 | 129300 |
| 1741300140 | 0.01 | 0.0006 | 6.38 | 0.00835 | 0.01 | 0.00835 | 52200 |
| 1741213440 | 0.0094 | -0.0006 | -6.00 | 0.0094 | 0.0094 | 0.0094 | 6000 |
| 1741126800 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 1000 |
| 1741040940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740781740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740695340 | 0.009 | 0.0021 | 30.43 | 0.009 | 0.009 | 0.009 | 60000 |
| 1740608940 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1740522540 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1740436140 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1740176940 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1740090540 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1740004140 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1739917740 | 0.0069 | -0.0021 | -23.33 | 0.0069 | 0.0069 | 0.0069 | 59856 |
| 1739572080 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1739485680 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1739399280 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1739312880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1739226480 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738967280 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738880880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738794480 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738708080 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738621680 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738362480 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738276080 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738189680 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738103280 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738016880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737757680 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737671280 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737584880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737498480 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1737152880 | 0.009 | -0.003 | -25.00 | 0.009 | 0.009 | 0.009 | 1667 |
| 1737066180 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736979780 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736893380 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 6000 |
| 1736806800 | 0.012 | 0.003 | 33.33 | 0.012 | 0.012 | 0.012 | 25000 |
| 1736547720 | 0.009 | 0.0028 | 45.16 | 0.009 | 0.009 | 0.009 | 4000 |
| 1736374980 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1736288580 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1736202180 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1735942980 | 0.0062 | -0.0008 | -11.43 | 0.0062 | 0.0062 | 0.0061 | 82800 |
| 1735856700 | 0.007 | -0.0001 | -1.41 | 0.007 | 0.007 | 0.007 | 12500 |
| 1735684140 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1735597740 | 0.0071 | 0.001 | 16.39 | 0.0071 | 0.0071 | 0.0071 | 15000 |
| 1735338000 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1735251600 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1735078800 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1734992400 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1734733200 | 0.0061 | 0.0001 | 1.67 | 0.0061 | 0.01305 | 0.0061 | 12200 |
| 1734646800 | 0.006 | -0.018 | -75.00 | 0.0144 | 0.0144 | 0.006 | 16667 |
| 1734560760 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1734474360 | 0.024 | 0.006 | 33.33 | 0.024 | 0.024 | 0.024 | 100 |
| 1734388140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734128940 | 0.018 | -0.006 | -25.00 | 0.018 | 0.018 | 0.018 | 657 |
| 1734042300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733955900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 9343 |
| 1733837400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 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
