Premium
Quantum Capital Inc (PK) (QTCI)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0674 | -67.4 | 0.1 | 0.1 | 0.0326 | 3509 | 0.0326 | CS |
| 12 | -0.0225 | -40.834845735 | 0.0551 | 0.16 | 0.0326 | 8902 | 0.09320806 | CS |
| 26 | 0.0142 | 77.1739130435 | 0.0184 | 0.16 | 0.0078 | 13310 | 0.06693264 | CS |
| 52 | 0.0176 | 117.333333333 | 0.015 | 0.16 | 0.0078 | 10145 | 0.06466662 | CS |
| 156 | -0.1025 | -75.8697261288 | 0.1351 | 0.95 | 0.0004 | 13482 | 0.3943625 | CS |
| 260 | -0.0475 | -59.3008739076 | 0.0801 | 1 | 0.0004 | 9383 | 0.32558364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741731600 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1741645200 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1741386000 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1741299600 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1741213200 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1741126800 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1741040400 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1740781200 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1740694800 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1740608400 | 0.0325999 | -0.0274 | -45.67 | 0.1 | 0.1 | 0.0325999 | 3509 |
| 1740522000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740435600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740176400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740090000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740003600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739917200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739571600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739485200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739398800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739312400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739226000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738966800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738880400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738794000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 27441 |
| 1738708080 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738621680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738362480 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738276080 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 120 |
| 1738189620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738103220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738016820 | 0.06 | -0.03 | -33.33 | 0.1 | 0.1 | 0.06 | 1050 |
| 1737757620 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737671220 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 628 |
| 1737584940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737498540 | 0.1 | 0.03 | 42.86 | 0.1 | 0.1 | 0.1 | 900 |
| 1737152520 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737066120 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736979720 | 0.07 | -0.017875 | -20.34 | 0.07 | 0.07 | 0.07 | 2203 |
| 1736893560 | 0.087875 | 0 | 0.00 | 0.087875 | 0.087875 | 0.087875 | 0 |
| 1736807160 | 0.087875 | 0 | 0.00 | 0.087875 | 0.087875 | 0.087875 | 0 |
| 1736547960 | 0.087875 | 0 | 0.00 | 0.087875 | 0.087875 | 0.087875 | 0 |
| 1736375160 | 0.087875 | 0 | 0.00 | 0.087875 | 0.087875 | 0.087875 | 0 |
| 1736288760 | 0.087875 | 0 | 0.00 | 0.087875 | 0.087875 | 0.087875 | 0 |
| 1736202360 | 0.087875 | -0.012125 | -12.13 | 0.087875 | 0.1 | 0.087875 | 2690 |
| 1735942980 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 150 |
| 1735856760 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735683960 | 0.08 | -0.02 | -20.00 | 0.1 | 0.1 | 0.08 | 6500 |
| 1735597200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735338000 | 0.1 | -0.0005 | -0.50 | 0.16 | 0.16 | 0.092 | 11105 |
| 1735252020 | 0.1005 | -0.0195 | -16.25 | 0.0801 | 0.1005 | 0.08 | 2120 |
| 1735078800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734992400 | 0.12 | 0.02 | 20.00 | 0.10005 | 0.12 | 0.0801999 | 560 |
| 1734733200 | 0.1 | 0.0349 | 53.61 | 0.12 | 0.12 | 0.1 | 9588 |
| 1734646800 | 0.0651 | -0.01 | -13.32 | 0.15 | 0.15 | 0.0651 | 28937 |
| 1734560940 | 0.0751 | -0.0649 | -46.36 | 0.14 | 0.14 | 0.0751 | 8745 |
| 1734474360 | 0.14 | 0.0985 | 237.35 | 0.0551 | 0.15 | 0.0551 | 45087 |
| 1734388140 | 0.0415 | -0.03725 | -47.30 | 0.0675 | 0.0675 | 0.0415 | 15607 |
| 1734128940 | 0.07875 | -0.001225 | -1.53 | 0.07 | 0.09455 | 0.0675999 | 54771 |
| 1734042480 | 0.079975 | 0.071575 | 852.08 | 0.0319 | 0.14 | 0.02696 | 133162 |
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
