Premium
Rainmaker Worldwide Inc (PK) (RAKR)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 11.1111111111 | 0.0135 | 0.026 | 0.011 | 44531 | 0.01531727 | CS |
| 4 | -0.006 | -28.5714285714 | 0.021 | 0.026 | 0.01 | 53632 | 0.014802 | CS |
| 12 | -0.0075 | -33.3333333333 | 0.0225 | 0.026 | 0.0009 | 822711 | 0.01833567 | CS |
| 26 | -0.0325 | -68.4210526316 | 0.0475 | 0.0475 | 0.0009 | 847809 | 0.02916628 | CS |
| 52 | -0.02875 | -65.7142857143 | 0.04375 | 0.14 | 0.0009 | 4655936 | 0.06250391 | CS |
| 156 | -0.9325 | -98.4168865435 | 0.9475 | 1.375 | 0.0009 | 4194114 | 0.07022317 | CS |
| 260 | -3.235 | -99.5384615385 | 3.25 | 22.5 | 0.0009 | 2704294 | 0.38732133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730931600 | 0.015 | 0 | 0.00 | 0.013 | 0.015 | 0.0111 | 63344 |
| 1730845680 | 0.015 | -0.003 | -16.67 | 0.013 | 0.018 | 0.011 | 76000 |
| 1730759160 | 0.018 | 0.0029 | 19.21 | 0.025 | 0.026 | 0.018 | 31690 |
| 1730496420 | 0.0151 | 0.0011 | 7.86 | 0.014 | 0.026 | 0.014 | 24720 |
| 1730409780 | 0.014 | 0.00075 | 5.66 | 0.0135 | 0.014 | 0.0135 | 26900 |
| 1730323500 | 0.01325 | -0.001075 | -7.50 | 0.01325 | 0.01325 | 0.01325 | 2060 |
| 1730237280 | 0.014325 | 0.000325 | 2.32 | 0.014 | 0.0159 | 0.014 | 78042 |
| 1730150880 | 0.014 | -0.007 | -33.33 | 0.01 | 0.016505 | 0.01 | 169929 |
| 1729891500 | 0.021 | 0.0201 | 2,233.33 | 0.021 | 0.021 | 0.021 | 10000 |
| 1729805400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729719000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729632600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729546200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729287000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729200600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729114200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729027800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728941400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728682200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728595800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728509400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728423000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728336600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728077400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727991000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727904600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727818200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727731800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727472600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727386200 | 0.0009 | -0.0216 | -96.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727299200 | 0.0225 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 276484 |
| 1727212800 | 0.0225 | 0 | 0.00 | 0.025 | 0.025 | 0.0225 | 10904 |
| 1727126400 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1726867200 | 0.0225 | 0.0025 | 12.50 | 0.0225 | 0.025 | 0.02 | 112736 |
| 1726781220 | 0.02 | 0.0025001 | 14.29 | 0.0174999 | 0.02 | 0.0174999 | 1400 |
| 1726694460 | 0.0174999 | 0 | 0.00 | 0.0174999 | 0.0174999 | 0.0174999 | 7612 |
| 1726608240 | 0.0174999 | 0 | 0.00 | 0.0174999 | 0.02 | 0.0174999 | 2562 |
| 1726521720 | 0.0174999 | -0.0025 | -12.50 | 0.0174999 | 0.02 | 0.0174999 | 4040 |
| 1726262940 | 0.02 | 0.00375 | 23.08 | 0.016 | 0.02 | 0.016 | 103481 |
| 1726176540 | 0.01625 | -0.00125 | -7.14 | 0.01625 | 0.01625 | 0.01625 | 20 |
| 1726090140 | 0.0174999 | 0 | 0.00 | 0.0174999 | 0.0174999 | 0.0174999 | 4000 |
| 1726003500 | 0.0174999 | -0.00125 | -6.67 | 0.02 | 0.02 | 0.015 | 41207 |
| 1725917160 | 0.01875 | 0.00375 | 25.00 | 0.0174999 | 0.01875 | 0.0174999 | 4238 |
| 1725658020 | 0.015 | -0.0025 | -14.29 | 0.02 | 0.02 | 0.015 | 14044 |
| 1725571440 | 0.0174999 | -0.0025 | -12.50 | 0.0174999 | 0.0174999 | 0.0174999 | 257 |
| 1725485280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725398880 | 0.02 | 0.00125 | 6.67 | 0.0174999 | 0.02 | 0.0174999 | 3500 |
| 1725053340 | 0.01875 | 0.0012501 | 7.14 | 0.0174999 | 0.01875 | 0.0174999 | 604 |
| 1724966400 | 0.0174999 | 0 | 0.00 | 0.015 | 0.0174999 | 0.015 | 3020 |
| 1724880360 | 0.0174999 | 0.0024999 | 16.67 | 0.015 | 0.02 | 0.015 | 22021 |
| 1724794080 | 0.015 | 0 | 0.00 | 0.015 | 0.0174999 | 0.015 | 15557 |
| 1724707740 | 0.015 | -0.0025 | -14.29 | 0.015 | 0.02 | 0.0135 | 29329 |
| 1724448480 | 0.0174999 | -0.0025 | -12.50 | 0.02 | 0.02 | 0.0174999 | 90 |
| 1724362140 | 0.02 | 0.005 | 33.33 | 0.0125 | 0.02 | 0.0125 | 8928 |
| 1724275380 | 0.015 | 0.0025 | 20.00 | 0.015 | 0.015 | 0.0125 | 185972 |
| 1724188800 | 0.0125 | 0 | 0.00 | 0.0125 | 0.01375 | 0.0125 | 41376 |
| 1724102880 | 0.0125 | -0.005 | -28.57 | 0.015 | 0.0174999 | 0.0125 | 107178 |
| 1723843740 | 0.0174999 | -0.0025 | -12.50 | 0.025 | 0.025 | 0.0174999 | 147845 |
| 1723756860 | 0.02 | -0.0025 | -11.11 | 0.0225 | 0.0225 | 0.02 | 49890 |
| 1723670820 | 0.0225 | -0.00125 | -5.26 | 0.025 | 0.025 | 0.0225 | 1503 |
| 1723584360 | 0.02375 | -0.000125 | -0.52 | 0.02375 | 0.02375 | 0.0225 | 65226 |
| 1723497900 | 0.023875 | -0.001125 | -4.50 | 0.025 | 0.025 | 0.0225 | 34828 |
| 1723238400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1200 |
| 1723152000 | 0.025 | 0.0025 | 11.11 | 0.025 | 0.025 | 0.025 | 800 |
| 1723065720 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 9320 |
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
