Premium
Mesa Home Resources Inc (PK) (ROVMF)
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 | 0 | 0.0138 | 0.01395 | 0.0119 | 52000 | 0.0138 | CS |
| 4 | 0.0031 | 28.9719626168 | 0.0107 | 0.0155 | 0.00972 | 149248 | 0.01091225 | CS |
| 12 | 0.0016 | 13.1147540984 | 0.0122 | 0.0183 | 0.00972 | 120748 | 0.01241684 | CS |
| 26 | -0.0016 | -10.3896103896 | 0.0154 | 0.0183 | 0.006 | 70833 | 0.01222348 | CS |
| 52 | -0.0082 | -37.2727272727 | 0.022 | 0.0344 | 0.006 | 66573 | 0.01723155 | CS |
| 156 | -0.2682 | -95.1063829787 | 0.282 | 0.288 | 0.006 | 44428 | 0.05883224 | CS |
| 260 | -0.5862 | -97.7 | 0.6 | 0.9 | 0.006 | 48782 | 0.25469607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1742246940 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1741987740 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1741901340 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 0 |
| 1741814940 | 0.0138 | 0.00192 | 16.16 | 0.0138 | 0.01395 | 0.0119 | 104000 |
| 1741728480 | 0.01188 | 0.00118 | 11.03 | 0.01222 | 0.01222 | 0.01188 | 17399 |
| 1741645260 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741386060 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741299660 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741213260 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741126860 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1741040460 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1740781260 | 0.0107 | 0 | 0.00 | 0.0105 | 0.0107 | 0.0105 | 109000 |
| 1740694800 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1740608400 | 0.0107 | 0.0002 | 1.90 | 0.0107 | 0.0107 | 0.0105 | 316100 |
| 1740522480 | 0.0105 | -0.00205 | -16.33 | 0.0105 | 0.0105 | 0.0105 | 9885 |
| 1740435600 | 0.01255 | 0.00205 | 19.52 | 0.01255 | 0.01255 | 0.01255 | 1000 |
| 1740176400 | 0.0105 | -0.005 | -32.26 | 0.0105 | 0.0105 | 0.0105 | 400000 |
| 1740090480 | 0.0155 | 0.0047 | 43.52 | 0.0155 | 0.0155 | 0.0155 | 100 |
| 1740003960 | 0.0108 | -0.0032 | -22.86 | 0.0107 | 0.0108 | 0.00972 | 535000 |
| 1739917320 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739571720 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739485320 | 0.014 | 0.0034 | 32.08 | 0.01178 | 0.014 | 0.01178 | 150000 |
| 1739398920 | 0.0106 | -0.0002 | -1.85 | 0.011 | 0.011 | 0.0106 | 220000 |
| 1739312940 | 0.0108 | -0.0064 | -37.21 | 0.0162 | 0.0162 | 0.0108 | 10000 |
| 1739226360 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1738967160 | 0.0172 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0172 | 270000 |
| 1738880400 | 0.0172 | -5.0E-5 | -0.29 | 0.01737 | 0.0177 | 0.0172 | 18000 |
| 1738794540 | 0.01725 | 0 | 0.00 | 0.01725 | 0.01725 | 0.01725 | 0 |
| 1738708140 | 0.01725 | 0 | 0.00 | 0.01725 | 0.01725 | 0.01725 | 0 |
| 1738621740 | 0.01725 | -0.00025 | -1.43 | 0.01725 | 0.01725 | 0.01725 | 100 |
| 1738362000 | 0.0175 | 0.0013 | 8.02 | 0.0176 | 0.0183 | 0.01725 | 96600 |
| 1738276080 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1738189680 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1738103280 | 0.0162 | 0.0034 | 26.56 | 0.0139 | 0.0162 | 0.01225 | 91543 |
| 1738016820 | 0.0128 | -0.0022 | -14.67 | 0.015 | 0.015 | 0.0117 | 244333 |
| 1737757440 | 0.015 | 0.0048 | 47.06 | 0.0126 | 0.015 | 0.0126 | 49066 |
| 1737671220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1737584820 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1737498420 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1737152820 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1737066420 | 0.0102 | -0.002 | -16.39 | 0.0102 | 0.0102 | 0.0102 | 4333 |
| 1736979960 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736893560 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736807160 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736547960 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736375160 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736288760 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1736202360 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735943160 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735856760 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1735683960 | 0.0122 | 0.006014 | 97.22 | 0.0122 | 0.0122 | 0.0122 | 10000 |
| 1735597200 | 0.006186 | 0 | 0.00 | 0.006186 | 0.006186 | 0.006186 | 0 |
| 1735338000 | 0.006186 | 0 | 0.00 | 0.006186 | 0.006186 | 0.006186 | 0 |
| 1735251600 | 0.006186 | 0 | 0.00 | 0.006186 | 0.006186 | 0.006186 | 0 |
| 1735078800 | 0.006186 | 0 | 0.00 | 0.006186 | 0.006186 | 0.006186 | 0 |
| 1734992400 | 0.006186 | 0 | 0.00 | 0.006186 | 0.006186 | 0.006186 | 0 |
| 1734733200 | 0.006186 | -0.003914 | -38.75 | 0.006 | 0.006186 | 0.006 | 47379 |
| 1734647340 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 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
