Premium
Rocky Mountain High Brands Inc (PK) (RMHB)
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 | 0.0029 | 82.8571428571 | 0.0035 | 0.0068 | 0.0035 | 47373 | 0.0064 | CS |
| 4 | 0.0002 | 3.22580645161 | 0.0062 | 0.0078 | 0.0021 | 59463 | 0.00567367 | CS |
| 12 | 0.0003 | 4.91803278689 | 0.0061 | 0.012 | 0.0012 | 178907 | 0.00729015 | CS |
| 26 | -0.0086 | -57.3333333333 | 0.015 | 0.018 | 0.0001 | 118577 | 0.00823076 | CS |
| 52 | 0.003 | 88.2352941176 | 0.0034 | 0.02 | 0.0001 | 154433 | 0.01048681 | CS |
| 156 | -0.0106 | -62.3529411765 | 0.017 | 0.04 | 0.0001 | 154507 | 0.01253935 | CS |
| 260 | -0.0356 | -84.7619047619 | 0.042 | 0.0795 | 0.0001 | 270496 | 0.02727567 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0064 | 0 | 0.00 | 0.0057999 | 0.0064 | 0.0057999 | 28558 |
| 1737671220 | 0.0064 | 0 | 0.00 | 0.0056 | 0.0064 | 0.0052 | 103493 |
| 1737584640 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0057999 | 44867 |
| 1737498540 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0055 | 20300 |
| 1737152880 | 0.0064 | 0.0004 | 6.67 | 0.0035 | 0.0068 | 0.0035 | 20830 |
| 1737066420 | 0.006 | -0.0008 | -11.76 | 0.005 | 0.0068 | 0.005 | 9058 |
| 1736979720 | 0.0068 | 0 | 0.00 | 0.005 | 0.0068 | 0.005 | 83103 |
| 1736893380 | 0.0068 | 0.00035 | 5.43 | 0.006 | 0.0068 | 0.0059 | 5829 |
| 1736806800 | 0.00645 | 0.00045 | 7.50 | 0.00645 | 0.00645 | 0.0059 | 12875 |
| 1736547720 | 0.006 | -0.0013 | -17.81 | 0.0073 | 0.0073 | 0.006 | 56555 |
| 1736375340 | 0.0073 | -0.0002 | -2.67 | 0.0021 | 0.0074 | 0.0021 | 8084 |
| 1736288940 | 0.0075 | 0 | 0.00 | 0.005 | 0.0075 | 0.005 | 47168 |
| 1736202360 | 0.0075 | 0.0009 | 13.64 | 0.0035 | 0.0075 | 0.0035 | 34165 |
| 1735942980 | 0.0066 | 0.0003 | 4.76 | 0.0064 | 0.007 | 0.0064 | 12527 |
| 1735856700 | 0.0063 | 0.0003 | 5.00 | 0.005 | 0.0078 | 0.005 | 2685 |
| 1735683960 | 0.006 | 0 | 0.00 | 0.0035 | 0.007 | 0.0035 | 87416 |
| 1735597740 | 0.006 | 0.0025 | 71.43 | 0.005 | 0.0062 | 0.005 | 212535 |
| 1735338000 | 0.0035 | -0.0034 | -49.28 | 0.0062 | 0.007 | 0.0035 | 249376 |
| 1735252020 | 0.0069 | 0.0004 | 6.15 | 0.0042 | 0.007 | 0.0035 | 160068 |
| 1735078200 | 0.0065 | -0.0015 | -18.75 | 0.002 | 0.008 | 0.002 | 248787 |
| 1734992400 | 0.008 | 0.001 | 14.29 | 0.007 | 0.008 | 0.0054 | 125145 |
| 1734733200 | 0.007 | 0.002 | 40.00 | 0.0045 | 0.007 | 0.002 | 348771 |
| 1734646800 | 0.005 | -0.001 | -16.67 | 0.0047999 | 0.006 | 0.0047999 | 59968 |
| 1734560940 | 0.006 | 0.0012001 | 25.00 | 0.0047999 | 0.006 | 0.0047999 | 84144 |
| 1734474360 | 0.0047999 | 0.0001 | 2.13 | 0.0011999 | 0.006 | 0.0011999 | 18013 |
| 1734388140 | 0.0047 | -0.0038 | -44.71 | 0.008 | 0.008 | 0.0045 | 741244 |
| 1734128940 | 0.0085 | 0.0023 | 37.10 | 0.0052 | 0.0085 | 0.0052 | 17461 |
| 1734042480 | 0.0062 | 0.001 | 19.23 | 0.00705 | 0.0089 | 0.005 | 625742 |
| 1733955900 | 0.0052 | -0.0018 | -25.71 | 0.008 | 0.0089 | 0.0052 | 77176 |
| 1733869200 | 0.007 | -0.0019 | -21.35 | 0.0089 | 0.0089 | 0.005 | 92144 |
| 1733782800 | 0.0089 | 0.0029 | 48.33 | 0.0013 | 0.0089 | 0.0013 | 40054 |
| 1733523600 | 0.006 | 0.001 | 20.00 | 0.005 | 0.0089 | 0.005 | 145121 |
| 1733437500 | 0.005 | -0.0005 | -9.09 | 0.0054 | 0.009 | 0.005 | 86108 |
| 1733350980 | 0.0055 | -0.0035 | -38.89 | 0.005 | 0.009 | 0.005 | 14447 |
| 1733264700 | 0.009 | 0.004 | 80.00 | 0.005 | 0.009 | 0.005 | 151109 |
| 1733178180 | 0.005 | 0.0009 | 21.95 | 0.0041 | 0.009 | 0.0035 | 335481 |
| 1732918200 | 0.0041 | -0.0043 | -51.19 | 0.009 | 0.009 | 0.0035 | 5982 |
| 1732746540 | 0.0084 | 0.0034 | 68.00 | 0.005 | 0.0084 | 0.0041 | 562285 |
| 1732660140 | 0.005 | -0.0012 | -19.35 | 0.006 | 0.006 | 0.0045 | 267937 |
| 1732573560 | 0.0062 | 0.0002 | 3.33 | 0.006 | 0.0062 | 0.006 | 63639 |
| 1732314000 | 0.006 | -0.0024 | -28.57 | 0.009 | 0.009 | 0.006 | 253086 |
| 1732227900 | 0.0084 | 0 | 0.00 | 0.0065 | 0.0084 | 0.006 | 72817 |
| 1732141740 | 0.0084 | 0.0019 | 29.23 | 0.0084 | 0.0084 | 0.006 | 24512 |
| 1732054800 | 0.0065 | 0.0001 | 1.56 | 0.0055 | 0.009 | 0.0055 | 87381 |
| 1731968640 | 0.0064 | -0.0009 | -12.33 | 0.009 | 0.009 | 0.0064 | 37030 |
| 1731709260 | 0.0073 | -0.0017 | -18.89 | 0.0011999 | 0.009 | 0.0011999 | 114275 |
| 1731622800 | 0.009 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0072 | 23245 |
| 1731536760 | 0.009 | 0.0018 | 25.00 | 0.0062 | 0.009 | 0.0062 | 264123 |
| 1731450480 | 0.0072 | 0.0005 | 7.46 | 0.01 | 0.01 | 0.0067 | 364671 |
| 1731363600 | 0.0067 | -0.0053 | -44.17 | 0.012 | 0.012 | 0.0063 | 1195046 |
| 1731104400 | 0.012 | 0.005 | 71.43 | 0.009 | 0.012 | 0.008 | 1397571 |
| 1731018540 | 0.007 | 0.0009 | 14.75 | 0.0089 | 0.009 | 0.007 | 452984 |
| 1730931600 | 0.0061 | -0.0019 | -23.75 | 0.0065 | 0.009 | 0.0061 | 104539 |
| 1730845680 | 0.008 | 0.0013 | 19.40 | 0.0065 | 0.008 | 0.0065 | 4048 |
| 1730759160 | 0.0067 | -0.0018 | -21.18 | 0.0061 | 0.0085 | 0.0061 | 34074 |
| 1730496420 | 0.0085 | 0.0024 | 39.34 | 0.0061 | 0.009 | 0.0061 | 128805 |
| 1730409780 | 0.0061 | -0.0029 | -32.22 | 0.006 | 0.009 | 0.006 | 45715 |
| 1730323500 | 0.009 | 0.003 | 50.00 | 0.01 | 0.01 | 0.006 | 146750 |
| 1730237280 | 0.006 | -0.002 | -25.00 | 0.0101 | 0.0101 | 0.006 | 55395 |
| 1730150880 | 0.008 | 0.002 | 33.33 | 0.006 | 0.009 | 0.006 | 48805 |
| 1729891500 | 0.006 | 0 | 0.00 | 0.0026 | 0.009 | 0.0026 | 101921 |
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
