Premium
Safe Supply Streaming Company Ltd (QB) (SSPLF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00315 | -17.6966292135 | 0.0178 | 0.02708 | 0.01465 | 13277 | 0.01836982 | CS |
| 4 | -0.01905 | -56.528189911 | 0.0337 | 0.0337 | 0.01465 | 14014 | 0.02058979 | CS |
| 12 | 0.00265 | 22.0833333333 | 0.012 | 0.049 | 0.0087 | 116636 | 0.03050013 | CS |
| 26 | -0.01443 | -49.6217331499 | 0.02908 | 0.049 | 0.006 | 75896 | 0.02832596 | CS |
| 52 | -0.13535 | -90.2333333333 | 0.15 | 0.4349 | 0.006 | 53194 | 0.03947043 | CS |
| 156 | -0.11955 | -89.0834575261 | 0.1342 | 0.4349 | 0.006 | 52279 | 0.03948632 | CS |
| 260 | -0.11955 | -89.0834575261 | 0.1342 | 0.4349 | 0.006 | 52279 | 0.03948632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.01465 | -0.01243 | -45.90 | 0.01615 | 0.01615 | 0.01465 | 8500 |
| 1733178180 | 0.02708 | 0.00928 | 52.13 | 0.01552 | 0.02708 | 0.01552 | 5331 |
| 1732919340 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1732746540 | 0.0178 | -0.0007 | -3.78 | 0.0178 | 0.0178 | 0.0178 | 26000 |
| 1732659960 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1732573560 | 0.0185 | -0.0012 | -6.09 | 0.0185 | 0.0185 | 0.0185 | 50761 |
| 1732314540 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1732228140 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1732141740 | 0.0197 | 0.00438 | 28.59 | 0.0197 | 0.0197 | 0.0197 | 5400 |
| 1732055160 | 0.01532 | 0 | 0.00 | 0.01532 | 0.01532 | 0.01532 | 0 |
| 1731968760 | 0.01532 | 0 | 0.00 | 0.01532 | 0.01532 | 0.01532 | 0 |
| 1731709560 | 0.01532 | 0 | 0.00 | 0.01532 | 0.01532 | 0.01532 | 0 |
| 1731623160 | 0.01532 | 0 | 0.00 | 0.01532 | 0.01532 | 0.01532 | 0 |
| 1731536760 | 0.01532 | -0.00743 | -32.66 | 0.01532 | 0.01532 | 0.01532 | 1500 |
| 1731450000 | 0.02275 | 0 | 0.00 | 0.02275 | 0.02275 | 0.02275 | 0 |
| 1731363600 | 0.02275 | -0.00225 | -9.00 | 0.02275 | 0.02275 | 0.02275 | 6000 |
| 1731104400 | 0.025 | -0.00045 | -1.77 | 0.025 | 0.025 | 0.025 | 10000 |
| 1731018540 | 0.02545 | -0.00825 | -24.48 | 0.0296 | 0.0296 | 0.02545 | 24150 |
| 1730931600 | 0.0337 | 0.00686 | 25.56 | 0.0337 | 0.0337 | 0.0337 | 2500 |
| 1730845680 | 0.02684 | 0.0002 | 0.75 | 0.0295 | 0.0295 | 0.02684 | 156500 |
| 1730759160 | 0.02664 | -0.00436 | -14.06 | 0.02664 | 0.02664 | 0.02664 | 1500 |
| 1730496300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1730409900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1730323500 | 0.031 | 0.0028 | 9.93 | 0.031 | 0.031 | 0.031 | 3892 |
| 1730237280 | 0.0282 | 0.0031 | 12.35 | 0.0282 | 0.0282 | 0.0282 | 10000 |
| 1730150880 | 0.0251 | -0.00151 | -5.67 | 0.0251 | 0.0251 | 0.0251 | 40816 |
| 1729891500 | 0.02661 | 0 | 0.00 | 0.02661 | 0.02661 | 0.02661 | 0 |
| 1729805100 | 0.02661 | 0 | 0.00 | 0.02661 | 0.02661 | 0.02661 | 0 |
| 1729718700 | 0.02661 | 0 | 0.00 | 0.02661 | 0.02661 | 0.02661 | 0 |
| 1729632300 | 0.02661 | -0.00339 | -11.30 | 0.02661 | 0.02661 | 0.02661 | 10000 |
| 1729545600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 16019 |
| 1729286880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729200480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729114080 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729027680 | 0.03 | -0.00605 | -16.78 | 0.03 | 0.03 | 0.03 | 3000 |
| 1728941160 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1728681960 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 0 |
| 1728595560 | 0.03605 | 0 | 0.00 | 0.03605 | 0.03605 | 0.03605 | 3000 |
| 1728508800 | 0.03605 | 0.0027 | 8.10 | 0.0323 | 0.037305 | 0.0320999 | 105000 |
| 1728422580 | 0.03335 | -0.01115 | -25.06 | 0.048195 | 0.048195 | 0.0291 | 547000 |
| 1728336000 | 0.0445 | 0.0172 | 63.00 | 0.031235 | 0.048195 | 0.025 | 560000 |
| 1728077220 | 0.0273 | -0.0009 | -3.19 | 0.03025 | 0.0337999 | 0.02571 | 525000 |
| 1727990760 | 0.0282 | -0.004335 | -13.32 | 0.032295 | 0.032295 | 0.024835 | 230000 |
| 1727904000 | 0.032535 | 0.005035 | 18.31 | 0.032 | 0.032535 | 0.032 | 25000 |
| 1727818140 | 0.0275 | -0.0023 | -7.72 | 0.02669 | 0.043395 | 0.0247 | 255000 |
| 1727731200 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1727472000 | 0.0298 | 0.00835 | 38.93 | 0.028195 | 0.0298 | 0.02135 | 110000 |
| 1727386200 | 0.02145 | -0.01355 | -38.71 | 0.0295 | 0.03 | 0.018845 | 382500 |
| 1727299200 | 0.035 | -0.002 | -5.41 | 0.0445 | 0.0445 | 0.035 | 396400 |
| 1727212800 | 0.037 | -0.0007 | -1.86 | 0.037 | 0.037 | 0.037 | 15787 |
| 1727126940 | 0.0377 | 0.0265 | 236.61 | 0.027 | 0.049 | 0.0254999 | 360769 |
| 1726867200 | 0.0112 | -0.00155 | -12.16 | 0.0112 | 0.0112 | 0.0112 | 2000 |
| 1726781220 | 0.0127499 | 0.0018499 | 16.97 | 0.0091 | 0.0127499 | 0.0087 | 89550 |
| 1726694460 | 0.0109 | 0.0009 | 9.00 | 0.01 | 0.0109 | 0.01 | 32021 |
| 1726608240 | 0.01 | -0.002 | -16.67 | 0.011036 | 0.011036 | 0.01 | 107000 |
| 1726521720 | 0.012 | 0.0008 | 7.14 | 0.012 | 0.012 | 0.012 | 71000 |
| 1726262760 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1726176360 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1726089960 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1726003560 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1725917160 | 0.0112 | -0.00115 | -9.31 | 0.0112 | 0.0112 | 0.0112 | 9750 |
| 1725633000 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1725546600 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1725460200 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 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
