Premium
Totaligent Inc (PK) (TGNT)
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 | 0.008775 | 71.0526315789 | 0.01235 | 0.024 | 0.01145 | 150 | 0.01235 | CS |
| 4 | 0.007625 | 56.4814814815 | 0.0135 | 0.024 | 0.01 | 121612 | 0.01215531 | CS |
| 12 | 0.007625 | 56.4814814815 | 0.0135 | 0.024 | 0.01 | 144311 | 0.01473832 | CS |
| 26 | 0.002925 | 16.0714285714 | 0.0182 | 0.02433 | 0.01 | 104781 | 0.01542729 | CS |
| 52 | 0.00835 | 65.362035225 | 0.012775 | 0.02433 | 0.0006 | 110563 | 0.01499766 | CS |
| 156 | -0.016875 | -44.4078947368 | 0.038 | 0.0795 | 0.0006 | 152309 | 0.01505181 | CS |
| 260 | -0.016875 | -44.4078947368 | 0.038 | 0.0795 | 0.0006 | 152309 | 0.01505181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.021125 | 0.008775 | 71.05 | 0.012 | 0.024 | 0.01145 | 1333545 |
| 1739399160 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1739312760 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1739226360 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1738967160 | 0.01235 | 0.00035 | 2.92 | 0.01235 | 0.01235 | 0.01235 | 150 |
| 1738880400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1738794000 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.01 | 435799 |
| 1738708140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738621740 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738362540 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738276140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738189740 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.013 | 0.013 | 500 |
| 1738103040 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1738016640 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1737757440 | 0.0135 | 0.001 | 8.00 | 0.0135 | 0.0135 | 0.0135 | 50000 |
| 1737670920 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737584520 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737498120 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737152520 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737066120 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1736979720 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 1000 |
| 1736893380 | 0.0125 | -0.0025 | -16.67 | 0.0125 | 0.0125 | 0.012125 | 30000 |
| 1736806800 | 0.015 | 0.003 | 25.00 | 0.0148 | 0.015 | 0.01458 | 654994 |
| 1736547960 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736375160 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736288760 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736202360 | 0.012 | -0.003 | -20.00 | 0.012 | 0.012 | 0.012 | 15010 |
| 1735943160 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735856760 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735683960 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 124400 |
| 1735597740 | 0.017 | -0.002 | -10.53 | 0.019 | 0.019 | 0.017 | 19840 |
| 1735338000 | 0.019 | 0.003 | 18.75 | 0.016 | 0.0193 | 0.015 | 104700 |
| 1735252020 | 0.016 | 0.0005 | 3.23 | 0.0179 | 0.019 | 0.016 | 202700 |
| 1735078200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 2500 |
| 1734992940 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734733740 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734647340 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734560940 | 0.0155 | 0.0005 | 3.33 | 0.018225 | 0.0185999 | 0.0155 | 403850 |
| 1734474180 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734387780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734128580 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734042180 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733955780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733869380 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733782980 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733523780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733437380 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733350980 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 69000 |
| 1733264700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 325 |
| 1733178540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732919340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732746540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732660140 | 0.015 | 0.003 | 25.00 | 0.0135 | 0.015 | 0.0135 | 338521 |
| 1732573440 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732314240 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732227840 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732141440 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1732055040 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1731968640 | 0.012 | 0.001 | 9.09 | 0.01295 | 0.01295 | 0.012 | 22760 |
| 1731709260 | 0.011 | -0.004 | -26.67 | 0.013 | 0.013 | 0.011 | 79300 |
| 1731594600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 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
