Premium
Scientific Industries Inc (QB) (SCND)
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 | 0.03 | 2.9702970297 | 1.01 | 1.06 | 1.01 | 9405 | 1.03545687 | CS |
| 4 | 0.03 | 2.9702970297 | 1.01 | 1.06 | 1 | 8316 | 1.03103949 | CS |
| 12 | 0.2901 | 38.6851580211 | 0.7499 | 1.39 | 0.62 | 14910 | 0.96086556 | CS |
| 26 | -0.5 | -32.4675324675 | 1.54 | 1.67 | 0.62 | 10170 | 0.97675588 | CS |
| 52 | -0.96 | -48 | 2 | 2.25 | 0.182 | 8984 | 1.22209889 | CS |
| 156 | -4.96 | -82.6666666667 | 6 | 7 | 0.182 | 5357 | 2.35923477 | CS |
| 260 | -8.56 | -89.1666666667 | 9.6 | 14.99 | 0.182 | 4395 | 3.76714419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 1.04 | 0.01 | 0.97 | 1.0325 | 1.04 | 1.0325 | 300 |
| 1738880400 | 1.03 | -0.01 | -0.96 | 1.0425 | 1.0425 | 1.03 | 3035 |
| 1738794000 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 29782 |
| 1738708080 | 1.04 | 0 | 0.00 | 1.04 | 1.047 | 1.035 | 5900 |
| 1738621740 | 1.04 | 0.03 | 2.97 | 1.02 | 1.04 | 1.02 | 2200 |
| 1738362000 | 1.01 | -0.04 | -3.44 | 1.01 | 1.01 | 1.01 | 6110 |
| 1738276080 | 1.046 | 0.01 | 1.31 | 1.04 | 1.05 | 1.04 | 10150 |
| 1738189740 | 1.0325 | 0.03 | 3.25 | 1.01 | 1.04 | 1.01 | 6605 |
| 1738103220 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738016820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737757620 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737671220 | 1 | -0.0135 | -1.33 | 1 | 1 | 1 | 1500 |
| 1737584640 | 1.0135 | -0.01 | -0.64 | 1.03 | 1.05 | 1 | 16600 |
| 1737498420 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737152820 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737066420 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.02 | 9600 |
| 1736979720 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 1955 |
| 1736893200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736806800 | 1.04 | 0 | 0.00 | 1.01 | 1.04 | 1 | 6355 |
| 1736547960 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736375160 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736288760 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736202360 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 16800 |
| 1735942980 | 1.04 | 0.04 | 4.00 | 1.04 | 1.04 | 1.03 | 19893 |
| 1735856700 | 1 | 0.1 | 11.11 | 1.01 | 1.0108 | 1 | 4200 |
| 1735683960 | 0.9 | 0.0125 | 1.41 | 0.875 | 0.9 | 0.875 | 131157 |
| 1735597740 | 0.8875 | -0.0125 | -1.39 | 0.8651 | 0.9 | 0.8300999 | 46199 |
| 1735338000 | 0.9 | -0.05 | -5.26 | 0.995 | 1.04 | 0.8159499 | 59827 |
| 1735252020 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.9 | 3272 |
| 1735078200 | 0.9 | -0.02 | -2.17 | 0.92 | 1 | 0.9 | 2101 |
| 1734992400 | 0.92 | 0.02 | 2.22 | 0.945 | 0.945 | 0.92 | 1000 |
| 1734733200 | 0.9 | -0.0102 | -1.12 | 0.9 | 0.91 | 0.9 | 22207 |
| 1734646800 | 0.9102 | -0.1006 | -9.95 | 0.92 | 0.92 | 0.9102 | 1000 |
| 1734560760 | 1.0108 | 0 | 0.00 | 1.0108 | 1.0108 | 1.0108 | 0 |
| 1734474360 | 1.0108 | -0.03 | -2.81 | 1 | 1.0108 | 0.99 | 11500 |
| 1734388140 | 1.04 | -0.01 | -1.14 | 1 | 1.04 | 1 | 8000 |
| 1734128940 | 1.052 | 0 | 0.19 | 1.04 | 1.07 | 1.04 | 30788 |
| 1734042480 | 1.05 | -0.07 | -6.25 | 1.05 | 1.05 | 1.04 | 1450 |
| 1733955900 | 1.12 | 0.04 | 3.23 | 1.12 | 1.12 | 1.12 | 10894 |
| 1733869200 | 1.085 | -0.02 | -1.36 | 1.11 | 1.15 | 1.07 | 22309 |
| 1733782800 | 1.1 | -0.06 | -5.46 | 1.075 | 1.1 | 1.075 | 23700 |
| 1733523600 | 1.1635 | 0.01 | 1.17 | 1.15 | 1.1635 | 1.15 | 6300 |
| 1733437500 | 1.15 | -0.11 | -8.59 | 1.275 | 1.275 | 1.1 | 1200 |
| 1733350980 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1733264580 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1733178180 | 1.258 | -0 | -0.36 | 1.258 | 1.258 | 1.258 | 499 |
| 1732918200 | 1.2625 | 0.06 | 5.21 | 1.2625 | 1.2625 | 1.2625 | 400 |
| 1732746540 | 1.2 | 0.14 | 12.68 | 1.15 | 1.3899999 | 1.15 | 6200 |
| 1732660140 | 1.065 | 0.04 | 4.41 | 0.9999 | 1.065 | 0.95 | 18176 |
| 1732573560 | 1.02 | 0.27 | 36.00 | 1.02 | 1.02 | 0.9525 | 5400 |
| 1732314540 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732228140 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732141740 | 0.75 | -0.15 | -16.67 | 0.75 | 0.75 | 0.742475 | 5300 |
| 1732054800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3550 |
| 1731968640 | 0.9 | 0.15 | 20.00 | 0.75 | 0.975 | 0.75 | 4260 |
| 1731709260 | 0.75 | 0.0001 | 0.01 | 0.7499 | 0.75 | 0.62 | 43950 |
| 1731622800 | 0.7499 | 0.0699 | 10.28 | 0.68 | 0.7499 | 0.68 | 1150 |
| 1731536760 | 0.68 | -0.045 | -6.21 | 0.75 | 0.75 | 0.68 | 10200 |
| 1731450480 | 0.725 | -0.225 | -23.68 | 0.95 | 0.95 | 0.67 | 11450 |
| 1731363600 | 0.95 | -0.05 | -5.00 | 0.93 | 0.95 | 0.93 | 500 |
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
