Premium
RemSleep Holdings Inc (PK) (RMSL)
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 | -0.0016 | -13.1147540984 | 0.0122 | 0.0125 | 0.0092 | 865942 | 0.01073349 | CS |
| 4 | -0.004 | -27.397260274 | 0.0146 | 0.015 | 0.0092 | 1427788 | 0.01244312 | CS |
| 12 | 0.0042 | 65.625 | 0.0064 | 0.015 | 0.0051 | 1765571 | 0.0103111 | CS |
| 26 | 0.0018 | 20.4545454545 | 0.0088 | 0.015 | 0.0051 | 1567097 | 0.00910089 | CS |
| 52 | 0.0026 | 32.5 | 0.008 | 0.0265 | 0.0051 | 2328221 | 0.01276007 | CS |
| 156 | -0.003 | -22.0588235294 | 0.0136 | 0.043 | 0.0027 | 4409266 | 0.01824592 | CS |
| 260 | 0.0007 | 7.07070707071 | 0.0099 | 0.0472 | 0.0012 | 6969048 | 0.0156685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0106 | -0.0002 | -1.85 | 0.01 | 0.012 | 0.0099 | 545357 |
| 1741300140 | 0.0108 | 0.0009 | 9.09 | 0.0097 | 0.0109 | 0.0092 | 1501018 |
| 1741213440 | 0.0099 | -0.00085 | -7.91 | 0.0106 | 0.0107499 | 0.00988 | 488326 |
| 1741126800 | 0.0107499 | 0 | 0.00 | 0.0105 | 0.01134 | 0.0105 | 311506 |
| 1741040760 | 0.0107499 | -0.00045 | -4.02 | 0.0112 | 0.0112 | 0.0107 | 1432115 |
| 1740781260 | 0.0112 | -0.0006 | -5.08 | 0.0122 | 0.0125 | 0.0112 | 596746 |
| 1740695340 | 0.0118 | -0.0006 | -4.84 | 0.0124 | 0.0124 | 0.0118 | 2204298 |
| 1740608400 | 0.0124 | 0.0004 | 3.33 | 0.0115 | 0.0124499 | 0.011 | 1829853 |
| 1740522480 | 0.012 | 0.001 | 9.09 | 0.012 | 0.013 | 0.011 | 1735021 |
| 1740435600 | 0.011 | -0.002 | -15.38 | 0.01405 | 0.01405 | 0.0106 | 2655377 |
| 1740176400 | 0.013 | 0.0003 | 2.36 | 0.0129 | 0.013 | 0.0103 | 2269550 |
| 1740090480 | 0.0127 | 0 | 0.00 | 0.0129 | 0.0129 | 0.01244 | 331829 |
| 1740003960 | 0.0127 | -0.0008 | -5.93 | 0.0138 | 0.0138 | 0.012 | 3108109 |
| 1739917740 | 0.0135 | -0.0003 | -2.17 | 0.0139 | 0.0139 | 0.0123 | 849919 |
| 1739572020 | 0.0138 | 0.0002 | 1.47 | 0.0137 | 0.0138 | 0.0136 | 120948 |
| 1739485320 | 0.0136 | -0.0003 | -2.16 | 0.0124 | 0.0137 | 0.0102 | 3345178 |
| 1739398920 | 0.0139 | 0.0006 | 4.51 | 0.0138 | 0.0139 | 0.0136 | 281052 |
| 1739312940 | 0.0133 | -0.00085 | -6.01 | 0.0149 | 0.0149 | 0.0132 | 790361 |
| 1739226000 | 0.01415 | 0.00015 | 1.07 | 0.0143 | 0.015 | 0.0138 | 1543575 |
| 1738967160 | 0.014 | -0.0006 | -4.11 | 0.0146 | 0.015 | 0.0135 | 1733191 |
| 1738880400 | 0.0146 | 0.0002 | 1.39 | 0.0145 | 0.0147 | 0.013 | 1284795 |
| 1738794000 | 0.0144 | 0.0004 | 2.86 | 0.014 | 0.0145 | 0.013 | 1589524 |
| 1738708080 | 0.014 | 0 | 0.00 | 0.0142 | 0.0144 | 0.0133 | 1568548 |
| 1738621740 | 0.014 | 0.0004 | 2.94 | 0.0135 | 0.014 | 0.0111 | 1427300 |
| 1738362000 | 0.0136 | 0.0001 | 0.74 | 0.0135 | 0.0145 | 0.0126 | 5492105 |
| 1738276080 | 0.0135 | 0.0012 | 9.76 | 0.0123 | 0.0135 | 0.0105 | 6288603 |
| 1738189740 | 0.0123 | 0.0034 | 38.20 | 0.0089 | 0.013 | 0.0083 | 7921502 |
| 1738103280 | 0.0089 | 0.0009 | 11.25 | 0.007 | 0.0089 | 0.007 | 1273296 |
| 1738016820 | 0.008 | -0.0006 | -6.98 | 0.0088 | 0.0088 | 0.0077 | 2530077 |
| 1737757440 | 0.0086 | 0 | 0.00 | 0.00865 | 0.0088 | 0.0084 | 216470 |
| 1737671220 | 0.0086 | -0.0002 | -2.27 | 0.0086 | 0.0087 | 0.0077 | 886575 |
| 1737584640 | 0.0088 | 0.0003 | 3.53 | 0.0084 | 0.0092 | 0.0079 | 329319 |
| 1737498540 | 0.0085 | 0.0003501 | 4.30 | 0.00875 | 0.0092999 | 0.0083 | 283470 |
| 1737152880 | 0.0081499 | -0.00075 | -8.43 | 0.0092 | 0.0092999 | 0.00525 | 3240235 |
| 1737066420 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0087 | 93250 |
| 1736979720 | 0.0089 | 0.00015 | 1.71 | 0.009 | 0.0092 | 0.0085 | 381362 |
| 1736893380 | 0.00875 | -0.00035 | -3.85 | 0.00915 | 0.00915 | 0.0085 | 524394 |
| 1736806800 | 0.0091 | -0.0006 | -6.19 | 0.0097 | 0.0097 | 0.0091 | 291783 |
| 1736547720 | 0.0097 | 0.0005 | 5.43 | 0.0092 | 0.0099 | 0.009 | 497023 |
| 1736375340 | 0.0092 | -0.0004 | -4.17 | 0.0095999 | 0.01 | 0.009 | 1837565 |
| 1736288940 | 0.0095999 | 0.0011999 | 14.28 | 0.0088 | 0.0095999 | 0.0085 | 836911 |
| 1736202360 | 0.0084 | -0.0004 | -4.55 | 0.0088 | 0.0088 | 0.0082 | 700386 |
| 1735942980 | 0.0088 | 0.0008 | 10.00 | 0.008 | 0.0095 | 0.0078 | 1550416 |
| 1735856700 | 0.008 | -0.0003 | -3.61 | 0.009 | 0.009 | 0.0064 | 1071185 |
| 1735683960 | 0.0083 | 0.0003 | 3.75 | 0.0081 | 0.009 | 0.0061 | 1344459 |
| 1735597740 | 0.008 | 0.00035 | 4.58 | 0.0076 | 0.0081499 | 0.0065 | 2732164 |
| 1735338000 | 0.00765 | -0.0001 | -1.29 | 0.0079 | 0.0079 | 0.0066 | 1153835 |
| 1735252020 | 0.00775 | 0.00055 | 7.64 | 0.0074 | 0.008 | 0.0072 | 1023339 |
| 1735078200 | 0.0072 | -0.0006 | -7.69 | 0.0078 | 0.0078 | 0.0065 | 232933 |
| 1734992400 | 0.0078 | 0.0017 | 27.87 | 0.0055 | 0.008 | 0.0051 | 2959721 |
| 1734733200 | 0.0061 | 0.0005 | 8.93 | 0.00585 | 0.008 | 0.0057 | 5277477 |
| 1734646800 | 0.0056 | -5.0E-5 | -0.88 | 0.0057999 | 0.0063 | 0.0056 | 2025180 |
| 1734560940 | 0.00565 | 0.00025 | 4.63 | 0.0053 | 0.0057999 | 0.0053 | 587732 |
| 1734474360 | 0.0054 | -0.0011 | -16.92 | 0.006 | 0.0066 | 0.0051 | 8280247 |
| 1734388140 | 0.0065 | -0.0003 | -4.41 | 0.0067 | 0.0067 | 0.0063 | 1223840 |
| 1734128940 | 0.0068 | 0.0003 | 4.62 | 0.0064 | 0.0068 | 0.006 | 1021419 |
| 1734042480 | 0.0065 | 0.0001 | 1.56 | 0.0067 | 0.0067 | 0.006 | 475255 |
| 1733955900 | 0.0064 | -0.00025 | -3.76 | 0.0064 | 0.0069 | 0.0057999 | 2030024 |
| 1733869200 | 0.00665 | -0.00035 | -5.00 | 0.007 | 0.007 | 0.0057 | 1735504 |
| 1733782800 | 0.007 | -0.0003 | -4.11 | 0.0061 | 0.0074 | 0.0057 | 1746884 |
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
