Premium
Snipp Interactive Inc (PK) (SNIPF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -6.33333333333 | 0.03 | 0.032 | 0.0281 | 181545 | 0.02845081 | CS |
| 4 | -0.0004 | -1.40350877193 | 0.0285 | 0.032 | 0.025 | 137094 | 0.02818782 | CS |
| 12 | -0.0119 | -29.75 | 0.04 | 0.044 | 0.025 | 71677 | 0.03140735 | CS |
| 26 | -0.0094 | -25.0666666667 | 0.0375 | 0.0552 | 0.025 | 91706 | 0.03383576 | CS |
| 52 | -0.025 | -47.0809792844 | 0.0531 | 0.0558 | 0.025 | 109951 | 0.03799391 | CS |
| 156 | -0.0808 | -74.1965105601 | 0.1089 | 0.15 | 0.0088 | 117827 | 0.06460213 | CS |
| 260 | -0.04634 | -62.2514777002 | 0.07444 | 0.2917 | 0.0088 | 101685 | 0.08705992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1783027740 | 0.0281 | -0.0019 | -6.33 | 0.0315 | 0.032 | 0.0281 | 296050 |
| 1782941280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1782854880 | 0.03 | 0.0036 | 13.64 | 0.03 | 0.0315 | 0.03 | 67040 |
| 1782768300 | 0.0264 | -0.0016 | -5.71 | 0.028 | 0.028 | 0.026 | 97010 |
| 1782508800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1782422400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1782336000 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 65000 |
| 1782249900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1782163500 | 0.029 | 0.003 | 11.54 | 0.0275 | 0.029 | 0.0275 | 270000 |
| 1781818140 | 0.026 | 0.0009 | 3.59 | 0.026 | 0.026 | 0.026 | 16000 |
| 1781731740 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1781645340 | 0.0251 | -0.0009 | -3.46 | 0.0251 | 0.0251 | 0.0251 | 250 |
| 1781558940 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1781299740 | 0.026 | -0.002 | -7.14 | 0.0251 | 0.026 | 0.0251 | 7000 |
| 1781213340 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1781126940 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1781040540 | 0.028 | -0.002 | -6.67 | 0.0285 | 0.0287 | 0.025 | 415500 |
| 1780954140 | 0.03 | 0.0014 | 4.90 | 0.0283 | 0.03 | 0.0283 | 20800 |
| 1780694940 | 0.0286 | -0.003975 | -12.20 | 0.0266 | 0.0286 | 0.0266 | 181270 |
| 1780608540 | 0.032575 | 0.000775 | 2.44 | 0.032575 | 0.032575 | 0.032575 | 1610 |
| 1780522140 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1780435740 | 0.0318 | -0.0003 | -0.93 | 0.0313 | 0.0318 | 0.0313 | 15155 |
| 1780349340 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1780090140 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1780003740 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1779917340 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1779830940 | 0.0320999 | -0.0019 | -5.59 | 0.0320999 | 0.0320999 | 0.0320999 | 500 |
| 1779484920 | 0.034 | 0.00228 | 7.19 | 0.0309 | 0.034 | 0.0286 | 21652 |
| 1779398880 | 0.03172 | -0.00058 | -1.80 | 0.03172 | 0.03172 | 0.03172 | 1300 |
| 1779312060 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1779225660 | 0.0323 | 0.0012 | 3.86 | 0.029 | 0.0323 | 0.029 | 10200 |
| 1779139740 | 0.0311 | 0.00045 | 1.47 | 0.0311 | 0.0311 | 0.0311 | 2000 |
| 1778880000 | 0.03065 | -0.00429 | -12.28 | 0.0323 | 0.0323 | 0.03065 | 170000 |
| 1778793900 | 0.03494 | -0.00106 | -2.94 | 0.03494 | 0.03494 | 0.03494 | 500 |
| 1778707380 | 0.036 | 0.0034001 | 10.43 | 0.0344 | 0.036 | 0.0344 | 77700 |
| 1778620800 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1778534400 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1778275200 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1778188800 | 0.0325999 | -0.0002 | -0.61 | 0.0325999 | 0.0325999 | 0.0325999 | 3865 |
| 1778102520 | 0.0328 | -0.0036 | -9.89 | 0.03556 | 0.03556 | 0.0328 | 27000 |
| 1778016000 | 0.0364 | 0 | 0.00 | 0.03307 | 0.0364 | 0.03307 | 62000 |
| 1777930140 | 0.0364 | -0.00035 | -0.95 | 0.0266 | 0.0364 | 0.0266 | 208560 |
| 1777671000 | 0.03675 | -0.00175 | -4.55 | 0.0375 | 0.0375 | 0.0327 | 38500 |
| 1777584540 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1777498140 | 0.0385 | 0.001 | 2.67 | 0.0402 | 0.0402 | 0.0375 | 28306 |
| 1777411800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1777325400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1777066080 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1776979680 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1776893280 | 0.0375 | -0.004 | -9.64 | 0.0376 | 0.0415 | 0.0375 | 1400 |
| 1776806400 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1776720000 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1776460800 | 0.0415 | 0.0015 | 3.75 | 0.044 | 0.044 | 0.0415 | 115000 |
| 1776374760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1776288360 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 140309 |
| 1776202140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3865 |
| 1776115740 | 0.04 | 0.00053 | 1.34 | 0.04 | 0.04 | 0.04 | 44691 |
| 1775856300 | 0.03947 | 0 | 0.00 | 0.03947 | 0.03947 | 0.03947 | 0 |
| 1775769900 | 0.03947 | 0 | 0.00 | 0.03947 | 0.03947 | 0.03947 | 0 |
| 1775683500 | 0.03947 | 0.00207 | 5.53 | 0.03947 | 0.03947 | 0.03947 | 100 |
| 1775548800 | 0.0374 | 0 | 0.00 | 0.0374 | 0.0374 | 0.0374 | 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
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.
