Premium
Quantum eMotion Corporation (QB) (QNCCF)
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 | -0.06644 | -12.5833333333 | 0.528 | 0.528 | 0.45 | 388169 | 0.48082916 | CS |
| 4 | -0.14119 | -23.4243052675 | 0.60275 | 0.6187 | 0.37646 | 623559 | 0.47670789 | CS |
| 12 | -0.62844 | -57.6550458716 | 1.09 | 1.72 | 0.2951 | 2025196 | 0.76154005 | CS |
| 26 | 0.37656 | 443.011764706 | 0.085 | 1.72 | 0.0679 | 1807621 | 0.62812882 | CS |
| 52 | 0.34766 | 305.232660228 | 0.1139 | 1.72 | 0.063 | 1007592 | 0.61878073 | CS |
| 156 | 0.18496 | 66.8691250904 | 0.2766 | 1.72 | 0.0253 | 393704 | 0.58868556 | CS |
| 260 | 0.41156 | 823.12 | 0.05 | 1.72 | 0.015 | 280887 | 0.55437447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.46156 | -0.01894 | -3.94 | 0.51 | 0.51 | 0.45945 | 264455 |
| 1742851200 | 0.4805 | -0.0043 | -0.89 | 0.52 | 0.52 | 0.4734 | 484715 |
| 1742592540 | 0.4848 | 0.007842 | 1.64 | 0.459307 | 0.5051 | 0.45 | 209198 |
| 1742505960 | 0.476958 | -0.021942 | -4.40 | 0.453 | 0.5009 | 0.453 | 365198 |
| 1742419200 | 0.4989 | 0.02442 | 5.15 | 0.49 | 0.50555 | 0.46 | 259659 |
| 1742333400 | 0.47448 | -0.050295 | -9.58 | 0.528 | 0.528 | 0.4614 | 622076 |
| 1742246400 | 0.524775 | 0.029575 | 5.97 | 0.5321 | 0.55 | 0.498 | 1307745 |
| 1741987680 | 0.4952 | 0.1052 | 26.97 | 0.3968 | 0.4999 | 0.3897 | 1327389 |
| 1741901340 | 0.39 | -0.04 | -9.30 | 0.45 | 0.45 | 0.39 | 311166 |
| 1741814940 | 0.43 | 0.029428 | 7.35 | 0.4026 | 0.44 | 0.3943 | 549261 |
| 1741728480 | 0.400572 | -0.000228 | -0.06 | 0.4 | 0.4129 | 0.378 | 372120 |
| 1741641600 | 0.4008 | -0.0352 | -8.07 | 0.43435 | 0.4397 | 0.3789 | 783042 |
| 1741386000 | 0.436 | -0.01 | -2.24 | 0.43 | 0.454764 | 0.42 | 264465 |
| 1741300140 | 0.446 | -0.0255 | -5.41 | 0.474 | 0.474 | 0.4232 | 338868 |
| 1741213440 | 0.4715 | 0.0215 | 4.78 | 0.4557 | 0.482 | 0.4446 | 246902 |
| 1741126800 | 0.45 | 0.02112 | 4.92 | 0.4044 | 0.4556 | 0.37646 | 857369 |
| 1741040760 | 0.42888 | -0.05104 | -10.64 | 0.463 | 0.4989 | 0.4275 | 741946 |
| 1740781260 | 0.47992 | -8.0E-5 | -0.02 | 0.4751 | 0.5467 | 0.44 | 1026731 |
| 1740695340 | 0.48 | -0.04981 | -9.40 | 0.5178 | 0.5354 | 0.48 | 484756 |
| 1740608400 | 0.52981 | -0.01769 | -3.23 | 0.5405 | 0.555 | 0.5 | 840578 |
| 1740522480 | 0.5475 | -0.0725 | -11.69 | 0.60275 | 0.6187 | 0.5207 | 1077989 |
| 1740435600 | 0.62 | 0.0693 | 12.58 | 0.5756 | 0.63 | 0.5395 | 2100308 |
| 1740176400 | 0.5507 | -0.0853 | -13.41 | 0.6455999 | 0.6455999 | 0.45 | 4083206 |
| 1740090480 | 0.636 | 0.096 | 17.78 | 0.61 | 0.809011 | 0.5704 | 4608969 |
| 1740003960 | 0.54 | 0.23694 | 78.18 | 0.3235 | 0.625 | 0.3235 | 4359711 |
| 1739917740 | 0.30306 | -0.05309 | -14.91 | 0.35 | 0.3691999 | 0.2950999 | 1916519 |
| 1739572020 | 0.35615 | -0.02985 | -7.73 | 0.36 | 0.386 | 0.35 | 655081 |
| 1739485320 | 0.386 | 0.0155 | 4.18 | 0.365 | 0.415866 | 0.365 | 794514 |
| 1739398920 | 0.3705 | -0.029122 | -7.29 | 0.39 | 0.45 | 0.3625 | 942970 |
| 1739312940 | 0.399622 | -0.036678 | -8.41 | 0.4534 | 0.4534 | 0.3857 | 768475 |
| 1739226000 | 0.4363 | -0.0317 | -6.77 | 0.45 | 0.47 | 0.4283 | 608374 |
| 1738967160 | 0.468 | -0.00805 | -1.69 | 0.4649 | 0.4916 | 0.45 | 461061 |
| 1738880400 | 0.47605 | -0.03395 | -6.66 | 0.56 | 0.56 | 0.4614 | 1029062 |
| 1738794000 | 0.51 | 0.005 | 0.99 | 0.505 | 0.5161249 | 0.48 | 772930 |
| 1738708080 | 0.505 | -0.0111 | -2.15 | 0.53 | 0.57815 | 0.5031 | 427981 |
| 1738621740 | 0.5161 | -0.02291 | -4.25 | 0.5308 | 0.5397 | 0.4773 | 835497 |
| 1738362000 | 0.53901 | 0.01826 | 3.51 | 0.5305 | 0.6118 | 0.52392 | 1371030 |
| 1738276080 | 0.52075 | 0.06075 | 13.21 | 0.4475 | 0.53 | 0.445 | 1013555 |
| 1738189740 | 0.46 | -0.06385 | -12.19 | 0.5 | 0.535 | 0.4509 | 1339029 |
| 1738103280 | 0.52385 | 0.005859 | 1.13 | 0.517 | 0.5770999 | 0.5137 | 551436 |
| 1738016820 | 0.517991 | -0.068309 | -11.65 | 0.5429 | 0.5862 | 0.5046 | 1119227 |
| 1737757440 | 0.5863 | 0.0063 | 1.09 | 0.6 | 0.6412 | 0.58 | 935397 |
| 1737671220 | 0.58 | -0.04 | -6.45 | 0.61 | 0.61 | 0.545 | 1569821 |
| 1737584640 | 0.62 | -0.033 | -5.05 | 0.656 | 0.7177 | 0.6103 | 1373515 |
| 1737498540 | 0.653 | 0.026 | 4.15 | 0.779 | 0.779 | 0.645 | 1769042 |
| 1737152880 | 0.627 | -0.093 | -12.92 | 0.75 | 0.75 | 0.601 | 2391574 |
| 1737066420 | 0.72 | -0.05 | -6.49 | 0.78 | 0.789 | 0.6879 | 2316289 |
| 1736979720 | 0.77 | 0.18 | 30.51 | 0.665 | 0.801 | 0.644 | 3572862 |
| 1736893380 | 0.59 | 0.155 | 35.63 | 0.4498 | 0.6125 | 0.415 | 3682070 |
| 1736806800 | 0.435 | -0.18362 | -29.68 | 0.5696 | 0.5743 | 0.416 | 4633291 |
| 1736547720 | 0.6186199 | -0.15383 | -19.91 | 0.73 | 0.8078999 | 0.6111 | 2333825 |
| 1736375340 | 0.77245 | -0.27755 | -26.43 | 0.8 | 0.97 | 0.5750999 | 7945634 |
| 1736288940 | 1.05 | -0.17 | -13.93 | 1.25 | 1.28 | 0.9941 | 2483196 |
| 1736202360 | 1.22 | 0.22 | 21.99 | 1.2 | 1.28 | 1.11 | 4411015 |
| 1735942980 | 1.0001 | -0.18 | -15.25 | 1.25 | 1.36 | 0.7 | 10291946 |
| 1735856700 | 1.18 | -0.06 | -4.84 | 1.34 | 1.72 | 0.65 | 16922306 |
| 1735683960 | 1.24 | 0.2 | 19.23 | 1.09 | 1.27 | 0.985 | 4549100 |
| 1735597740 | 1.04 | 0.24 | 30.13 | 0.865 | 1.28 | 0.8302 | 8893791 |
| 1735338000 | 0.7992 | 0.1031 | 14.81 | 0.68 | 0.8524 | 0.6032999 | 6689561 |
| 1735252020 | 0.6961 | 0.23314 | 50.36 | 0.49 | 0.785 | 0.48095 | 7827159 |
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
