Premium
Reflect Scientific Inc (ID) (RSCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 2.5 | 0.04 | 0.043 | 0.04 | 116474 | 0.04196629 | CS |
| 4 | -0.00725 | -15.0259067358 | 0.04825 | 0.059 | 0.0393 | 72541 | 0.04381035 | CS |
| 12 | -0.0032 | -7.23981900452 | 0.0442 | 0.059 | 0.0161 | 65300 | 0.04473215 | CS |
| 26 | -0.008 | -16.3265306122 | 0.049 | 0.059 | 0.0161 | 45354 | 0.04519614 | CS |
| 52 | -0.0351 | -46.123521682 | 0.0761 | 0.088 | 0.0161 | 55024 | 0.05152441 | CS |
| 156 | -0.03591 | -46.6909374594 | 0.07691 | 0.1399 | 0.0161 | 46238 | 0.0570554 | CS |
| 260 | -0.3041 | -88.1193856853 | 0.3451 | 0.45 | 0.0161 | 55370 | 0.10348894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.041 | -0.0014 | -3.30 | 0.04144 | 0.04144 | 0.041 | 73000 |
| 1783373340 | 0.0424 | 0.0004 | 0.95 | 0.041 | 0.0429999 | 0.041 | 153050 |
| 1783027680 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1782941280 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 123371 |
| 1782854700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1782768300 | 0.04 | -0.002 | -4.76 | 0.040085 | 0.04156 | 0.04 | 3634 |
| 1782508860 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1782422460 | 0.042 | 0.0019001 | 4.74 | 0.04 | 0.042 | 0.04 | 54400 |
| 1782336540 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1782250140 | 0.0400999 | -0.0039 | -8.86 | 0.0434999 | 0.0434999 | 0.0393 | 141836 |
| 1782163500 | 0.044 | -0.0012 | -2.65 | 0.059 | 0.059 | 0.044 | 189485 |
| 1781818140 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 3200 |
| 1781731740 | 0.0452 | -0.00239 | -5.02 | 0.05 | 0.0534 | 0.0452 | 49378 |
| 1781645340 | 0.04759 | -0.00091 | -1.88 | 0.05 | 0.05 | 0.0455 | 45100 |
| 1781558940 | 0.0485 | -0.0005 | -1.02 | 0.052 | 0.052 | 0.0451 | 9972 |
| 1781299740 | 0.049 | -0.0005 | -1.01 | 0.05 | 0.05 | 0.048125 | 7625 |
| 1781213220 | 0.0495 | 0.00125 | 2.59 | 0.0475 | 0.05 | 0.0475 | 160025 |
| 1781126940 | 0.04825 | 0.00075 | 1.58 | 0.04825 | 0.04825 | 0.04825 | 1500 |
| 1781040540 | 0.0475 | -0.00055 | -1.14 | 0.0475 | 0.0475 | 0.0475 | 1100 |
| 1780954140 | 0.04805 | 0 | 0.00 | 0.04805 | 0.04805 | 0.04805 | 0 |
| 1780694940 | 0.04805 | -0.00195 | -3.90 | 0.05 | 0.05 | 0.0475 | 72500 |
| 1780608540 | 0.05 | 0.0023 | 4.82 | 0.0475 | 0.055 | 0.0475 | 30290 |
| 1780522140 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1780435740 | 0.0477 | 0.0002 | 0.42 | 0.0475 | 0.0499 | 0.0475 | 41931 |
| 1780349340 | 0.0475 | -0.0008 | -1.66 | 0.047 | 0.04765 | 0.047 | 14370 |
| 1780090080 | 0.0483 | 0.0053001 | 12.33 | 0.0434999 | 0.0483 | 0.0434999 | 90930 |
| 1780003320 | 0.0429999 | 0.0004179 | 0.98 | 0.0429999 | 0.0429999 | 0.0429999 | 10618 |
| 1779917340 | 0.042582 | 0.000582 | 1.39 | 0.0429999 | 0.0429999 | 0.042582 | 45325 |
| 1779830940 | 0.042 | 0 | 0.00 | 0.0422 | 0.0429999 | 0.041 | 19065 |
| 1779484920 | 0.042 | 0 | 0.00 | 0.0416 | 0.042 | 0.0416 | 2400 |
| 1779398700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1779312300 | 0.042 | 0.0005 | 1.20 | 0.040213 | 0.042 | 0.040213 | 5750 |
| 1779226140 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1779139740 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 149 |
| 1778880300 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1778793900 | 0.0415 | -0.0015 | -3.49 | 0.04195 | 0.04195 | 0.0415 | 35755 |
| 1778707380 | 0.0429999 | 0.0007499 | 1.77 | 0.042625 | 0.0429999 | 0.042625 | 3000 |
| 1778621340 | 0.04225 | -0.000112 | -0.26 | 0.0161 | 0.043325 | 0.0161 | 174957 |
| 1778534940 | 0.0423619 | -0.001538 | -3.50 | 0.0439 | 0.0439 | 0.042 | 104835 |
| 1778275200 | 0.0439 | 0.0019 | 4.52 | 0.042 | 0.0439 | 0.0415 | 35017 |
| 1778188920 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1778102520 | 0.042 | -0.002 | -4.55 | 0.0434999 | 0.043731 | 0.042 | 259329 |
| 1778016000 | 0.044 | -0.0005 | -1.12 | 0.044 | 0.044 | 0.044 | 34000 |
| 1777930140 | 0.0445 | -0.0025 | -5.32 | 0.0478 | 0.0478 | 0.0445 | 22340 |
| 1777671000 | 0.047 | -0.000452 | -0.95 | 0.0471 | 0.0489 | 0.047 | 233529 |
| 1777584540 | 0.047452 | -0.000498 | -1.04 | 0.04795 | 0.048 | 0.0471 | 153023 |
| 1777498140 | 0.04795 | -0.00075 | -1.54 | 0.04795 | 0.04795 | 0.04795 | 2000 |
| 1777411800 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1777325400 | 0.0487 | 0.0042 | 9.44 | 0.0469 | 0.0489 | 0.0469 | 41190 |
| 1777066140 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1776979740 | 0.0445 | -0.0031 | -6.51 | 0.0469 | 0.0485 | 0.0445 | 96080 |
| 1776893280 | 0.0476 | -0.0001 | -0.21 | 0.0477 | 0.0477 | 0.0465 | 19870 |
| 1776806940 | 0.0477 | 0.00255 | 5.65 | 0.0477 | 0.0477 | 0.0477 | 500 |
| 1776720540 | 0.04515 | 0.00245 | 5.74 | 0.0479 | 0.0479 | 0.0415 | 194416 |
| 1776460800 | 0.0427 | -0.0053 | -11.04 | 0.0457 | 0.0457 | 0.0427 | 2000 |
| 1776374940 | 0.048 | -0.0008 | -1.64 | 0.0442 | 0.048 | 0.0416 | 176657 |
| 1776288540 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1776202140 | 0.0488 | 0.0046 | 10.41 | 0.0465 | 0.0488 | 0.0442 | 39375 |
| 1776115200 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1775856000 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 10000 |
| 1775769900 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1775683500 | 0.0442 | 0.0001 | 0.23 | 0.0465 | 0.0479 | 0.0442 | 10834 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
