Premium
Quantum eMotion Corporation (QB) (QNCCF)
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 | -0.1345 | -26.6336633663 | 0.505 | 0.56 | 0.3625 | 727980 | 0.45945987 | CS |
| 4 | -0.2945 | -44.2857142857 | 0.665 | 0.801 | 0.3625 | 1275061 | 0.59667455 | CS |
| 12 | 0.2951 | 391.379310345 | 0.0754 | 1.72 | 0.0721 | 3191459 | 0.65108508 | CS |
| 26 | 0.2786 | 303.155603917 | 0.0919 | 1.72 | 0.0679 | 1618401 | 0.64830031 | CS |
| 52 | 0.3345 | 929.166666667 | 0.036 | 1.72 | 0.036 | 900994 | 0.63104594 | CS |
| 156 | 0.1954 | 111.593375214 | 0.1751 | 1.72 | 0.0253 | 343374 | 0.59760807 | CS |
| 260 | 0.3055 | 470 | 0.065 | 1.72 | 0.015 | 252311 | 0.5611192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735078200 | 0.46296 | 0.08456 | 22.35 | 0.379 | 0.477 | 0.37 | 3228108 |
| 1734992400 | 0.3784 | 0.0784 | 26.13 | 0.32 | 0.416 | 0.308 | 3486116 |
| 1734733200 | 0.3 | 0.055 | 22.45 | 0.2398 | 0.32 | 0.229 | 3861810 |
| 1734646800 | 0.245 | -0.0551 | -18.36 | 0.29805 | 0.3494 | 0.222641 | 6071865 |
| 1734560940 | 0.3001 | -0.174732 | -36.80 | 0.497 | 0.497 | 0.2844999 | 5730487 |
| 1734474360 | 0.474832 | -0.047968 | -9.18 | 0.55815 | 0.5953 | 0.4301 | 8848396 |
| 1734388140 | 0.5228 | 0.2599 | 98.86 | 0.2806 | 0.56 | 0.2806 | 12651547 |
| 1734128940 | 0.2629 | 0.0739 | 39.10 | 0.18 | 0.275 | 0.1756 | 4852978 |
| 1734042480 | 0.189 | -0.09328 | -33.05 | 0.3199 | 0.34187 | 0.18 | 7917501 |
| 1733955900 | 0.2822799 | 0.1512299 | 115.40 | 0.139 | 0.2982 | 0.1344 | 10515294 |
| 1733869200 | 0.13105 | 0.01105 | 9.21 | 0.117 | 0.1339 | 0.111759 | 143772 |
| 1733782800 | 0.12 | 0.002 | 1.69 | 0.1102 | 0.1266 | 0.1102 | 131556 |
| 1733523600 | 0.118 | 0.018 | 18.00 | 0.1 | 0.1213 | 0.1 | 712103 |
| 1733437500 | 0.1 | -0.0244 | -19.61 | 0.139 | 0.139 | 0.1 | 143788 |
| 1733350980 | 0.1244 | -0.0129 | -9.40 | 0.1377 | 0.139 | 0.1244 | 59430 |
| 1733264700 | 0.1373 | 0.0059 | 4.49 | 0.1309 | 0.1395 | 0.1245 | 336614 |
| 1733178180 | 0.1314 | 0.0167 | 14.56 | 0.1197 | 0.1314 | 0.105 | 553705 |
| 1732918200 | 0.1147 | 0.0217 | 23.33 | 0.1109 | 0.12 | 0.1109 | 202007 |
| 1732746540 | 0.093 | 0.0056 | 6.41 | 0.0867499 | 0.0935 | 0.0857 | 30372 |
| 1732660140 | 0.0874 | -0.00725 | -7.66 | 0.0922999 | 0.0939 | 0.0859 | 185703 |
| 1732573560 | 0.09465 | 0.01465 | 18.31 | 0.088 | 0.099 | 0.081 | 672285 |
| 1732314000 | 0.08 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0721 | 290250 |
| 1732227900 | 0.08 | 0.0042 | 5.54 | 0.0779 | 0.08 | 0.0772999 | 7500 |
| 1732141740 | 0.0758 | -0.0035 | -4.41 | 0.0754 | 0.0758 | 0.0754 | 8000 |
| 1732054800 | 0.0793 | 0.0057 | 7.74 | 0.0736 | 0.0793 | 0.0736 | 16550 |
| 1731968640 | 0.0736 | -0.0023 | -3.03 | 0.074 | 0.074322 | 0.0717 | 14200 |
| 1731709260 | 0.0759 | -0.0041 | -5.13 | 0.081 | 0.081 | 0.0716 | 12072 |
| 1731622800 | 0.08 | 0.00255 | 3.29 | 0.0837 | 0.092 | 0.08 | 38240 |
| 1731536760 | 0.07745 | 0.00025 | 0.32 | 0.07745 | 0.07745 | 0.07745 | 11328 |
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
