Premium
Recreatives Industries Inc (PK) (RECX)
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 | 0.01451 | 31.8971202462 | 0.04549 | 0.06945 | 0.041 | 1724 | 0.05532779 | CS |
| 4 | 0.018 | 42.8571428571 | 0.042 | 0.074 | 0.035 | 7559 | 0.04312602 | CS |
| 12 | -0.0248 | -29.2452830189 | 0.0848 | 0.0848 | 0.03 | 13126 | 0.04783703 | CS |
| 26 | 0.0525 | 700 | 0.0075 | 0.0995 | 0.0075 | 19147 | 0.04583489 | CS |
| 52 | 0.0567 | 1718.18181818 | 0.0033 | 0.0995 | 0.0018 | 14162 | 0.03909629 | CS |
| 156 | -0.68 | -91.8918918919 | 0.74 | 0.74 | 0.001 | 14690 | 0.03132537 | CS |
| 260 | -0.68 | -91.8918918919 | 0.74 | 0.74 | 0.001 | 14690 | 0.03132537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.013 | 27.66 | 0.06 | 0.06 | 0.041 | 3336 |
| 1738967160 | 0.047 | 0.00151 | 3.32 | 0.06945 | 0.06945 | 0.047 | 1633 |
| 1738880400 | 0.04549 | -0.02851 | -38.53 | 0.04549 | 0.04549 | 0.04549 | 202 |
| 1738794480 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1738708080 | 0.074 | 0.024 | 48.00 | 0.064625 | 0.074 | 0.064625 | 822 |
| 1738621740 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 368 |
| 1738362480 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738276080 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738189680 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738103280 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 255 |
| 1738016820 | 0.035 | -0.00675 | -16.17 | 0.035 | 0.035 | 0.035 | 118 |
| 1737757440 | 0.04175 | 0.00175 | 4.38 | 0.04 | 0.04175 | 0.04 | 38449 |
| 1737671220 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 411 |
| 1737584940 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1737498540 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 30000 |
| 1737152580 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737066180 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736979780 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736893380 | 0.04 | -0.002 | -4.76 | 0.04199 | 0.04199 | 0.04 | 13334 |
| 1736806800 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.04365 | 0.042 | 28000 |
| 1736548140 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736375340 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736288940 | 0.0429999 | -0.002 | -4.44 | 0.0412 | 0.0429999 | 0.04075 | 38034 |
| 1736202180 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735942980 | 0.045 | 0.012 | 36.36 | 0.05 | 0.05 | 0.04 | 48327 |
| 1735856700 | 0.033 | 0.003 | 10.00 | 0.035 | 0.035 | 0.033 | 2600 |
| 1735683960 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 1667 |
| 1735597740 | 0.04 | -0.01115 | -21.80 | 0.04 | 0.05115 | 0.04 | 40506 |
| 1735338000 | 0.05115 | 0.00515 | 11.20 | 0.04 | 0.074 | 0.04 | 32360 |
| 1735252020 | 0.046 | 0.006 | 15.00 | 0.046 | 0.046 | 0.046 | 9500 |
| 1735078200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5250 |
| 1734992400 | 0.04 | -0.00265 | -6.21 | 0.0403 | 0.041 | 0.0385 | 40740 |
| 1734733200 | 0.04265 | -0.005925 | -12.20 | 0.0738 | 0.0738 | 0.04265 | 20217 |
| 1734646800 | 0.048575 | -0.031425 | -39.28 | 0.0400999 | 0.0509999 | 0.0400999 | 32275 |
| 1734560940 | 0.08 | 0.005 | 6.67 | 0.0400999 | 0.08 | 0.0400999 | 667 |
| 1734474540 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734388140 | 0.075 | 0.03 | 66.67 | 0.075 | 0.075 | 0.075 | 667 |
| 1734128940 | 0.045 | -0.008575 | -16.01 | 0.054 | 0.054 | 0.045 | 388 |
| 1734042480 | 0.053575 | -0.008575 | -13.80 | 0.053575 | 0.053575 | 0.053575 | 179 |
| 1733955900 | 0.06215 | -0.00025 | -0.40 | 0.06215 | 0.06215 | 0.06215 | 835 |
| 1733869200 | 0.0624 | -0.0207 | -24.91 | 0.045 | 0.0624 | 0.045 | 17002 |
| 1733782800 | 0.0830999 | 0.0280999 | 51.09 | 0.045 | 0.0830999 | 0.045 | 1184 |
| 1733523600 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 200 |
| 1733436600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733350200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733263800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733177400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732918200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 620 |
| 1732746540 | 0.07 | -0.0148 | -17.45 | 0.0402 | 0.07 | 0.0402 | 597 |
| 1732659600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1732573200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1732314000 | 0.0848 | 0.01 | 13.37 | 0.0848 | 0.0848 | 0.0848 | 35533 |
| 1732228140 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1732141740 | 0.0748 | -0.0047 | -5.91 | 0.0848 | 0.0848 | 0.0748 | 9800 |
| 1732054800 | 0.0795 | -0.0055 | -6.47 | 0.055 | 0.0795 | 0.04 | 11464 |
| 1731968460 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1731709260 | 0.085 | -0.0039 | -4.39 | 0.085 | 0.085 | 0.085 | 300 |
| 1731622800 | 0.0889 | 0.0489 | 122.25 | 0.0351 | 0.0889 | 0.0351 | 25713 |
| 1731536880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 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
