Premium
Starco Brands Inc (QB) (STCB)
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 | 0.0067 | 20.303030303 | 0.033 | 0.043 | 0.03 | 68800 | 0.0429952 | CS |
| 4 | 0.0097 | 32.3333333333 | 0.03 | 0.043 | 0.022 | 41089 | 0.03425112 | CS |
| 12 | 0.00337 | 9.27608037435 | 0.03633 | 0.0741 | 0.022 | 74811 | 0.03241459 | CS |
| 26 | 0.00256 | 6.89283791061 | 0.03714 | 0.0741 | 0.018238 | 94695 | 0.03051073 | CS |
| 52 | 0.0156 | 64.7302904564 | 0.0241 | 0.0741 | 0.0155 | 93798 | 0.0340915 | CS |
| 156 | -0.1003 | -71.6428571429 | 0.14 | 0.2 | 0.0155 | 60961 | 0.06530768 | CS |
| 260 | -0.6103 | -93.8923076923 | 0.65 | 0.99 | 0.0155 | 51168 | 0.09816497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718820 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1783632420 | 0.0397 | -0.0033 | -7.67 | 0.031 | 0.0397 | 0.031 | 200 |
| 1783546140 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1783459740 | 0.0429999 | 0.0099999 | 30.30 | 0.033 | 0.0429999 | 0.03 | 137400 |
| 1783373280 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1783027680 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1782941280 | 0.033 | 0.011 | 50.00 | 0.03 | 0.033 | 0.022 | 8835 |
| 1782854700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1782768300 | 0.022 | -0.005 | -18.52 | 0.023 | 0.023 | 0.022 | 50315 |
| 1782509280 | 0.027 | -0.006 | -18.18 | 0.027 | 0.03 | 0.027 | 20112 |
| 1782422460 | 0.033 | -0.00142 | -4.13 | 0.033 | 0.033 | 0.033 | 100 |
| 1782336540 | 0.03442 | 0 | 0.00 | 0.03442 | 0.03442 | 0.03442 | 0 |
| 1782250140 | 0.03442 | 0 | 0.00 | 0.03442 | 0.03442 | 0.03442 | 0 |
| 1782163740 | 0.03442 | 0 | 0.00 | 0.03442 | 0.03442 | 0.03442 | 0 |
| 1781818140 | 0.03442 | 0 | 0.00 | 0.03442 | 0.03442 | 0.03442 | 0 |
| 1781731740 | 0.03442 | 0 | 0.00 | 0.03442 | 0.03442 | 0.03442 | 0 |
| 1781645340 | 0.03442 | 0.00442 | 14.73 | 0.0341 | 0.039 | 0.0341 | 10250 |
| 1781558940 | 0.03 | -0.002 | -6.25 | 0.03 | 0.031 | 0.03 | 101500 |
| 1781299740 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 50000 |
| 1781213340 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1781126940 | 0.032 | 0.002 | 6.67 | 0.032 | 0.032 | 0.032 | 10000 |
| 1781040540 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 67870 |
| 1780954140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780694940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780608540 | 0.03 | -0.0159 | -34.64 | 0.0385 | 0.04 | 0.03 | 20500 |
| 1780522140 | 0.0459 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0459 | 0 |
| 1780435740 | 0.0459 | 0.0159 | 53.00 | 0.0459 | 0.0459 | 0.0459 | 1000 |
| 1780349340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2130 |
| 1780089720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1780003320 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.03 | 453 |
| 1779917340 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1779830940 | 0.028 | 0.001 | 3.70 | 0.03 | 0.03 | 0.028 | 2000 |
| 1779485100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1779398700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1779312300 | 0.027 | -0.003 | -10.00 | 0.03 | 0.03 | 0.025 | 1074999 |
| 1779226140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1779139740 | 0.03 | -0.003 | -9.09 | 0.03 | 0.03 | 0.03 | 500000 |
| 1778880000 | 0.033 | 0 | 0.00 | 0.031 | 0.033 | 0.031 | 10700 |
| 1778793780 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1778707380 | 0.033 | 0.003 | 10.00 | 0.033 | 0.033 | 0.033 | 200000 |
| 1778621340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30000 |
| 1778534940 | 0.03 | -0.009 | -23.08 | 0.032 | 0.032 | 0.03 | 40000 |
| 1778275200 | 0.039 | -0.0009 | -2.26 | 0.04 | 0.04 | 0.039 | 5400 |
| 1778188800 | 0.0399 | -0.0101 | -20.20 | 0.049 | 0.049 | 0.0399 | 2500 |
| 1778102520 | 0.05 | 0.015 | 42.86 | 0.035 | 0.05 | 0.035 | 37111 |
| 1778016000 | 0.035 | -0.017228 | -32.99 | 0.0351 | 0.05 | 0.035 | 60900 |
| 1777930140 | 0.0522279 | -0.004472 | -7.89 | 0.0567 | 0.057 | 0.0522279 | 62000 |
| 1777671000 | 0.0567 | 0.0083 | 17.15 | 0.05 | 0.0567 | 0.05 | 350 |
| 1777584540 | 0.0484 | -0.0257 | -34.68 | 0.06 | 0.06 | 0.0484 | 22450 |
| 1777498140 | 0.0741 | 0.022 | 42.23 | 0.0741 | 0.0741 | 0.0741 | 7468 |
| 1777411800 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 7 |
| 1777325400 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 25 |
| 1777065780 | 0.0521 | 0.0164 | 45.94 | 0.0494 | 0.0741 | 0.0494 | 177777 |
| 1776979740 | 0.0357 | -0.007535 | -17.43 | 0.041865 | 0.041865 | 0.0357 | 938 |
| 1776893280 | 0.043235 | -0.006165 | -12.48 | 0.0494 | 0.0494 | 0.04 | 30300 |
| 1776806940 | 0.0494 | 0.0134 | 37.22 | 0.0494 | 0.0494 | 0.0494 | 2000 |
| 1776720540 | 0.036 | -0.000522 | -1.43 | 0.03633 | 0.03633 | 0.036 | 20417 |
| 1776460800 | 0.036522 | 0.0116221 | 46.68 | 0.024 | 0.045 | 0.024 | 1433442 |
| 1776374940 | 0.0248999 | -5.0E-5 | -0.20 | 0.0248999 | 0.0248999 | 0.0248999 | 10000 |
| 1776288360 | 0.02495 | 0.00665 | 36.34 | 0.022 | 0.025 | 0.019772 | 486600 |
| 1776202140 | 0.0183 | -0.0037 | -16.82 | 0.022 | 0.022 | 0.0183 | 110500 |
| 1776115200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 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.
