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 | -0.02 | -16.6666666667 | 0.12 | 0.16 | 0.08 | 4089 | 0.10099935 | CS |
| 4 | 0.0701 | 234.448160535 | 0.0299 | 0.16 | 0.0084 | 31418 | 0.07673085 | CS |
| 12 | 0.0701 | 234.448160535 | 0.0299 | 0.16 | 0.0078 | 19128 | 0.06658549 | CS |
| 26 | 0.0854 | 584.931506849 | 0.0146 | 0.16 | 0.0078 | 15005 | 0.06540611 | CS |
| 52 | 0.0874 | 693.650793651 | 0.0126 | 0.16 | 0.0078 | 10530 | 0.06363807 | CS |
| 156 | -0.07 | -41.1764705882 | 0.17 | 0.95 | 0.0004 | 13640 | 0.39148617 | CS |
| 260 | 0.044 | 78.5714285714 | 0.056 | 1 | 0.0004 | 10347 | 0.30339395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733955600 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1733869200 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1733782800 | 0.0084 | -0.02105 | -71.48 | 0.033 | 0.033 | 0.0084 | 27025 |
| 1733523600 | 0.02945 | 0.02165 | 277.56 | 0.0299 | 0.0299 | 0.02945 | 20000 |
| 1733437500 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1733351100 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1733264700 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1733178300 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732919100 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732746300 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732659900 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732573500 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732314300 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732227900 | 0.0078 | -0.0182 | -70.00 | 0.0078 | 0.0078 | 0.0078 | 5001 |
| 1732141740 | 0.026 | -0.008 | -23.53 | 0.026 | 0.026 | 0.026 | 1501 |
| 1732054800 | 0.034 | 0.0262 | 335.90 | 0.0299 | 0.034 | 0.0299 | 3001 |
| 1731968640 | 0.0078 | -0.0126 | -61.76 | 0.0078 | 0.0078 | 0.0078 | 2083 |
| 1731709200 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1731622800 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1731536400 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1731450000 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1731363600 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1731104400 | 0.0204 | 0.0014 | 7.37 | 0.02399 | 0.02399 | 0.019 | 25005 |
| 1731018540 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 115 |
| 1730931600 | 0.019 | -0.01 | -34.48 | 0.019 | 0.019 | 0.019 | 100 |
| 1730845560 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1730759160 | 0.029 | 0.0002 | 0.69 | 0.029 | 0.029 | 0.029 | 100 |
| 1730496300 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1730409900 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1730323500 | 0.0288 | 0.0103 | 55.68 | 0.024 | 0.0288 | 0.024 | 4266 |
| 1730237280 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1730150880 | 0.0185 | -0.0145 | -43.94 | 0.0185 | 0.0185 | 0.0185 | 31550 |
| 1729891740 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729805340 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729718940 | 0.033 | 0.0146 | 79.35 | 0.0299 | 0.033 | 0.0299 | 2500 |
| 1729632180 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1729545780 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1729286580 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1729200180 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1729113780 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1729027380 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728940980 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728681780 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728595380 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728508980 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728422580 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728336180 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728076980 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1727990580 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1727904180 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1727817780 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1727731380 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 1500 |
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
