Premium
Stargaze Entertainment Group Inc (PK) (STGZ)
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 | 0.019 | 38 | 0.05 | 0.077 | 0.046 | 459618 | 0.06789944 | CS |
| 4 | 0.028 | 68.2926829268 | 0.041 | 0.09 | 0.0365 | 536632 | 0.06119547 | CS |
| 12 | 0.0601 | 675.280898876 | 0.0089 | 0.09 | 0.0041 | 599097 | 0.04073968 | CS |
| 26 | 0.0635 | 1154.54545455 | 0.0055 | 0.09 | 0.003 | 401606 | 0.03415821 | CS |
| 52 | 0.0656 | 1929.41176471 | 0.0034 | 0.09 | 0.0024 | 277920 | 0.02609785 | CS |
| 156 | -0.281 | -80.2857142857 | 0.35 | 0.4095 | 0.0023 | 337319 | 0.02768838 | CS |
| 260 | 0.0624 | 945.454545455 | 0.0066 | 0.5 | 0.0019 | 259270 | 0.04395025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.069 | 0.00662 | 10.61 | 0.06065 | 0.0693 | 0.0605 | 6300 |
| 1740695340 | 0.06238 | -0.01162 | -15.70 | 0.065 | 0.074 | 0.052 | 396919 |
| 1740608400 | 0.074 | -0.003 | -3.90 | 0.077 | 0.077 | 0.065 | 72922 |
| 1740522480 | 0.077 | 0.0164 | 27.06 | 0.06063 | 0.077 | 0.05845 | 824470 |
| 1740435600 | 0.0606 | -0.0019 | -3.04 | 0.06 | 0.063 | 0.0565 | 177577 |
| 1740176400 | 0.0625 | 0.0125 | 25.00 | 0.05 | 0.07 | 0.046 | 826200 |
| 1740090480 | 0.05 | 0.003 | 6.38 | 0.041 | 0.05 | 0.041 | 154690 |
| 1740003960 | 0.047 | 0.002 | 4.44 | 0.04475 | 0.04745 | 0.042 | 18710 |
| 1739917740 | 0.045 | -0.0049 | -9.82 | 0.05055 | 0.05055 | 0.04023 | 305973 |
| 1739572020 | 0.0499 | -0.0101 | -16.83 | 0.05475 | 0.05475 | 0.0421 | 582822 |
| 1739485320 | 0.06 | -0.00105 | -1.72 | 0.0581 | 0.064 | 0.0525 | 203412 |
| 1739398920 | 0.06105 | -0.00579 | -8.66 | 0.0668 | 0.0668 | 0.0586 | 234754 |
| 1739312940 | 0.06684 | 0.00084 | 1.27 | 0.07 | 0.07 | 0.0581 | 85949 |
| 1739226000 | 0.066 | 0.00029 | 0.44 | 0.06493 | 0.07 | 0.0622 | 323125 |
| 1738967160 | 0.06571 | -0.00529 | -7.45 | 0.0709999 | 0.077 | 0.061 | 1340395 |
| 1738880400 | 0.0709999 | 0.0049999 | 7.58 | 0.0709999 | 0.0776 | 0.05605 | 946159 |
| 1738794000 | 0.066 | 0.011 | 20.00 | 0.06 | 0.09 | 0.05275 | 1433409 |
| 1738708080 | 0.055 | 0.0105 | 23.60 | 0.0445 | 0.0795 | 0.0375 | 1235882 |
| 1738621740 | 0.0445 | 0.0015001 | 3.49 | 0.047 | 0.047 | 0.037 | 400525 |
| 1738362000 | 0.0429999 | 0.0039999 | 10.26 | 0.041 | 0.044 | 0.0365 | 632108 |
| 1738276080 | 0.039 | -0.0055 | -12.36 | 0.045 | 0.054 | 0.039 | 926217 |
| 1738189740 | 0.0445 | -0.0065 | -12.75 | 0.052 | 0.055 | 0.04 | 1152922 |
| 1738103280 | 0.0509999 | 0.0019699 | 4.02 | 0.05 | 0.055 | 0.0421 | 800602 |
| 1738016820 | 0.04903 | 0.01603 | 48.58 | 0.03675 | 0.050775 | 0.027 | 1797917 |
| 1737757440 | 0.033 | 0.013 | 65.00 | 0.0214 | 0.0375 | 0.01975 | 2910021 |
| 1737671220 | 0.02 | -0.0014 | -6.54 | 0.018 | 0.02135 | 0.018 | 710089 |
| 1737584640 | 0.0214 | 0.01165 | 119.49 | 0.01 | 0.0305 | 0.01 | 4883188 |
| 1737498540 | 0.00975 | -0.00235 | -19.42 | 0.01 | 0.0146 | 0.0095 | 46904 |
| 1737152880 | 0.0121 | -0.0026 | -17.69 | 0.0121 | 0.0147 | 0.0105 | 99200 |
| 1737066420 | 0.0147 | 0.0007 | 5.00 | 0.013 | 0.0147 | 0.013 | 179000 |
| 1736979720 | 0.014 | -0.0006 | -4.11 | 0.0147 | 0.0147 | 0.012 | 25792 |
| 1736893200 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1736806800 | 0.0146 | 0.0056 | 62.22 | 0.0092999 | 0.0147 | 0.0092999 | 1721859 |
| 1736548140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1736375340 | 0.009 | 0.002 | 28.57 | 0.0055 | 0.0092999 | 0.0055 | 190000 |
| 1736288940 | 0.007 | 0.0029 | 70.73 | 0.0072 | 0.0094 | 0.0055 | 12900 |
| 1736202360 | 0.0041 | -0.0054 | -56.84 | 0.0041 | 0.0041 | 0.0041 | 800 |
| 1735942980 | 0.0095 | 0.0035 | 58.33 | 0.0081 | 0.0095 | 0.00732 | 266191 |
| 1735856940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735684140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735597740 | 0.006 | 0 | 0.00 | 0.00685 | 0.00685 | 0.006 | 11777 |
| 1735338000 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 631 |
| 1735252020 | 0.0055 | -0.0035 | -38.89 | 0.0055 | 0.0055 | 0.0055 | 40000 |
| 1735078800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734992400 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 230000 |
| 1734733200 | 0.009 | 0.001 | 12.50 | 0.0094 | 0.0094 | 0.005325 | 214297 |
| 1734646800 | 0.008 | 0.0017 | 26.98 | 0.007385 | 0.00835 | 0.0041 | 220894 |
| 1734560760 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1734474360 | 0.0063 | -0.0032 | -33.68 | 0.00575 | 0.0063 | 0.00575 | 8171 |
| 1734388080 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1734128880 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1734042480 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.0095 | 0.0095 | 225150 |
| 1733955900 | 0.01 | 0.0005 | 5.26 | 0.009875 | 0.01 | 0.009875 | 15000 |
| 1733869200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1733782800 | 0.0095 | 0.00055 | 6.15 | 0.0089 | 0.01 | 0.0089 | 73834 |
| 1733523780 | 0.00895 | 0 | 0.00 | 0.00895 | 0.00895 | 0.00895 | 0 |
| 1733437380 | 0.00895 | 0 | 0.00 | 0.00895 | 0.00895 | 0.00895 | 0 |
| 1733350980 | 0.00895 | 0.000247 | 2.84 | 0.009 | 0.01 | 0.0079 | 4400 |
| 1733264700 | 0.008703 | 0.004103 | 89.20 | 0.0078 | 0.008703 | 0.0078 | 10200 |
| 1733177400 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 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
