Premium
QuantGate Systems Inc (QB) (QGSI)
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 | -0.0015 | -15.9574468085 | 0.0094 | 0.0094 | 0.006 | 85728 | 0.00859514 | CS |
| 4 | -0.0021 | -21 | 0.01 | 0.017 | 0.006 | 120807 | 0.01158157 | CS |
| 12 | -0.0191 | -70.7407407407 | 0.027 | 0.034 | 0.006 | 178472 | 0.01613775 | CS |
| 26 | 0.0004 | 5.33333333333 | 0.0075 | 0.058 | 0.006 | 323289 | 0.02853673 | CS |
| 52 | -0.02544 | -76.3047390522 | 0.03334 | 0.058 | 0.0033 | 253337 | 0.02392776 | CS |
| 156 | -0.0721 | -90.125 | 0.08 | 0.259 | 0.0033 | 140112 | 0.04487218 | CS |
| 260 | -0.0748 | -90.4474002418 | 0.0827 | 0.33265 | 0.0033 | 114336 | 0.06936886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0079 | 0.001 | 14.49 | 0.007 | 0.008 | 0.006 | 141800 |
| 1745270940 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1744925340 | 0.0069 | -0.002 | -22.47 | 0.0089 | 0.0089 | 0.0069 | 34923 |
| 1744838940 | 0.0089 | 0.0001 | 1.14 | 0.0088 | 0.009 | 0.0069 | 136678 |
| 1744752360 | 0.0088 | 0.0007 | 8.64 | 0.0094 | 0.0094 | 0.0083 | 85582 |
| 1744666140 | 0.0081 | -0.001 | -10.99 | 0.0094 | 0.0094 | 0.0081 | 122618 |
| 1744406520 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1744320120 | 0.0091 | 0.00035 | 4.00 | 0.0091 | 0.0091 | 0.0091 | 200 |
| 1744234140 | 0.00875 | 0 | 0.00 | 0.00875 | 0.00875 | 0.00875 | 0 |
| 1744147740 | 0.00875 | -0.00265 | -23.25 | 0.01 | 0.0104 | 0.00875 | 59387 |
| 1744061220 | 0.0114 | -0.002875 | -20.14 | 0.0114 | 0.0114 | 0.0104499 | 103200 |
| 1743802020 | 0.014275 | -0.002625 | -15.53 | 0.013 | 0.0168 | 0.01 | 277627 |
| 1743715440 | 0.0168999 | 0.0013999 | 9.03 | 0.016 | 0.0168999 | 0.0115 | 109760 |
| 1743629040 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1743542640 | 0.0155 | 0.0012 | 8.39 | 0.0115999 | 0.017 | 0.0115999 | 155200 |
| 1743456180 | 0.0143 | 0.00495 | 52.94 | 0.008 | 0.0143 | 0.008 | 203453 |
| 1743197340 | 0.00935 | 0.00035 | 3.89 | 0.011 | 0.014 | 0.00935 | 96152 |
| 1743110940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1743024540 | 0.009 | 0.0005 | 5.88 | 0.009 | 0.009 | 0.0085 | 97522 |
| 1742938140 | 0.0085 | -0.0005 | -5.56 | 0.01 | 0.01 | 0.0085 | 209000 |
| 1742851200 | 0.009 | -0.002 | -18.18 | 0.011 | 0.011 | 0.0072 | 681125 |
| 1742592540 | 0.011 | 0 | 0.00 | 0.01405 | 0.01405 | 0.011 | 38000 |
| 1742505960 | 0.011 | -0.0055 | -33.33 | 0.0132 | 0.0132 | 0.011 | 75000 |
| 1742419800 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1742333400 | 0.0165 | 0.00099 | 6.38 | 0.0198 | 0.0198 | 0.0165 | 31856 |
| 1742246400 | 0.01551 | 0.00051 | 3.40 | 0.01551 | 0.01551 | 0.01551 | 2564 |
| 1741987740 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1741901340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1741814940 | 0.015 | 0.00095 | 6.76 | 0.0136 | 0.0195 | 0.0136 | 81634 |
| 1741728480 | 0.01405 | -0.00065 | -4.42 | 0.0136 | 0.01405 | 0.0136 | 21523 |
| 1741641600 | 0.0147 | -0.0033 | -18.33 | 0.0193 | 0.0193 | 0.0145 | 95703 |
| 1741386000 | 0.018 | 0.001 | 5.88 | 0.018 | 0.0195 | 0.018 | 4289836 |
| 1741300140 | 0.017 | 0.001 | 6.25 | 0.018 | 0.018 | 0.016 | 5000 |
| 1741213440 | 0.016 | -0.0017 | -9.60 | 0.02 | 0.02 | 0.016 | 6100 |
| 1741126800 | 0.0177 | 0.00105 | 6.31 | 0.016275 | 0.02 | 0.016275 | 37600 |
| 1741040760 | 0.01665 | -0.00275 | -14.18 | 0.0179 | 0.018425 | 0.0154 | 43879 |
| 1740781260 | 0.0194 | -0.0006 | -3.00 | 0.02 | 0.02 | 0.0194 | 2000 |
| 1740695340 | 0.02 | 0.00205 | 11.42 | 0.02 | 0.02 | 0.0179 | 78500 |
| 1740608880 | 0.01795 | 0 | 0.00 | 0.01795 | 0.01795 | 0.01795 | 0 |
| 1740522480 | 0.01795 | -0.00205 | -10.25 | 0.01795 | 0.01795 | 0.01795 | 1000 |
| 1740435600 | 0.02 | 0.0005 | 2.56 | 0.0195 | 0.02 | 0.01733 | 111264 |
| 1740176400 | 0.0195 | 0.0002 | 1.04 | 0.0195 | 0.0195 | 0.01746 | 28586 |
| 1740090480 | 0.0193 | 0.0023 | 13.53 | 0.0177499 | 0.0195 | 0.0177499 | 11501 |
| 1740003960 | 0.017 | -0.00075 | -4.23 | 0.016 | 0.017 | 0.016 | 8162 |
| 1739917740 | 0.0177499 | -0.00025 | -1.39 | 0.0177499 | 0.0177499 | 0.0177499 | 383 |
| 1739572020 | 0.018 | -0.0018 | -9.09 | 0.0198 | 0.0198 | 0.018 | 8561 |
| 1739485320 | 0.0198 | 0 | 0.00 | 0.0184 | 0.0198 | 0.016 | 26455 |
| 1739398920 | 0.0198 | 0.0014 | 7.61 | 0.018 | 0.0198 | 0.017 | 41500 |
| 1739312940 | 0.0184 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0184 | 22790 |
| 1739226000 | 0.0184 | 0.0009 | 5.14 | 0.017 | 0.0198 | 0.017 | 44471 |
| 1738967160 | 0.0175 | -0.00055 | -3.05 | 0.01875 | 0.02 | 0.0175 | 132590 |
| 1738880400 | 0.01805 | -0.00105 | -5.50 | 0.019 | 0.02 | 0.01805 | 114485 |
| 1738794000 | 0.0191 | 0.0014 | 7.91 | 0.0177 | 0.02 | 0.017 | 113798 |
| 1738708080 | 0.0177 | -0.0029 | -14.08 | 0.0196 | 0.02 | 0.01685 | 390002 |
| 1738621740 | 0.0206 | -0.0066 | -24.26 | 0.0214999 | 0.025 | 0.015 | 427695 |
| 1738362000 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.02435 | 8777 |
| 1738276080 | 0.0272 | 0.002 | 7.94 | 0.0272 | 0.0272 | 0.0272 | 3000 |
| 1738189740 | 0.0252 | -0.0006 | -2.33 | 0.02445 | 0.0252 | 0.0218 | 7817 |
| 1738103280 | 0.0258 | -0.00555 | -17.70 | 0.027 | 0.034 | 0.0235 | 60678 |
| 1738016820 | 0.03135 | -0.00095 | -2.94 | 0.03175 | 0.0328 | 0.0293 | 244237 |
| 1737757440 | 0.0323 | -0.0022 | -6.38 | 0.0345 | 0.0345 | 0.032 | 959700 |
| 1737671220 | 0.0345 | 0.00044 | 1.29 | 0.034 | 0.037 | 0.032 | 371122 |
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
