Premium
Rainmaker Worldwide Inc (PK) (RAKR)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 87.5 | 0.008 | 0.015 | 0.008 | 4436 | 0.01211592 | CS |
| 4 | 0.002 | 15.3846153846 | 0.013 | 0.015 | 0.008 | 49296 | 0.01172482 | CS |
| 12 | -0.0025 | -14.2857142857 | 0.0175 | 0.026 | 0.0009 | 398289 | 0.02102804 | CS |
| 26 | -0.0275 | -64.7058823529 | 0.0425 | 0.045 | 0.0009 | 707570 | 0.02594606 | CS |
| 52 | -0.04 | -72.7272727273 | 0.055 | 0.14 | 0.0009 | 3946271 | 0.06270436 | CS |
| 156 | -0.43 | -96.6292134831 | 0.445 | 1.375 | 0.0009 | 4195847 | 0.06873185 | CS |
| 260 | -3.735 | -99.6 | 3.75 | 22.5 | 0.0009 | 2692881 | 0.38039063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.0149 | 0.004425 | 42.24 | 0.010475 | 0.0149 | 0.010475 | 427 |
| 1733178180 | 0.010475 | -0.004425 | -29.70 | 0.009 | 0.010475 | 0.009 | 8373 |
| 1732919340 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1732746540 | 0.0149 | 0.0068 | 83.95 | 0.008 | 0.0149 | 0.008 | 4508 |
| 1732660140 | 0.0081 | -0.0019 | -19.00 | 0.009 | 0.0149 | 0.008 | 91057 |
| 1732573560 | 0.01 | 0 | 0.00 | 0.008 | 0.01 | 0.008 | 22398 |
| 1732314000 | 0.01 | 0.00125 | 14.29 | 0.008 | 0.01 | 0.008 | 121628 |
| 1732227900 | 0.00875 | -0.00625 | -41.67 | 0.015 | 0.015 | 0.00875 | 200870 |
| 1732141740 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.012 | 24650 |
| 1732054800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1365 |
| 1731968640 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.011 | 88407 |
| 1731709200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731622800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.013125 | 23748 |
| 1731536760 | 0.015 | 0.000625 | 4.35 | 0.0125 | 0.015 | 0.0125 | 14148 |
| 1731450480 | 0.014375 | 0.000375 | 2.68 | 0.014 | 0.014375 | 0.01 | 121851 |
| 1731363600 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.011 | 26297 |
| 1731104400 | 0.015 | 0 | 0.00 | 0.011 | 0.015 | 0.011 | 1118 |
| 1731018540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 23840 |
| 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 |
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
