Premium
Volt Carbon Technologies Inc (QB) (TORVF)
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 | -0.015 | -20 | 0.075 | 0.0809 | 0.048905 | 273099 | 0.06147227 | CS |
| 4 | 0.00038 | 0.637370010064 | 0.05962 | 0.1097 | 0.048905 | 237077 | 0.07080255 | CS |
| 12 | 0.0423 | 238.983050847 | 0.0177 | 0.1097 | 0.0147 | 223100 | 0.04975048 | CS |
| 26 | 0.0344 | 134.375 | 0.0256 | 0.1097 | 0.0113 | 165964 | 0.03890878 | CS |
| 52 | 0.047 | 361.538461538 | 0.013 | 0.1097 | 0.0069 | 211738 | 0.02813205 | CS |
| 156 | 0.01 | 20 | 0.05 | 0.1097 | 0.0069 | 118349 | 0.02918898 | CS |
| 260 | -0.09722 | -61.8369164228 | 0.15722 | 0.179 | 0.0069 | 92351 | 0.04353255 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.06 | 0.0051 | 9.29 | 0.0575 | 0.06 | 0.0534 | 107183 |
| 1782941280 | 0.0549 | -0.00254 | -4.42 | 0.05505 | 0.05505 | 0.0509999 | 107901 |
| 1782854880 | 0.05744 | 0.00042 | 0.74 | 0.059 | 0.0595 | 0.0489049 | 156055 |
| 1782768300 | 0.05702 | -0.00298 | -4.97 | 0.06385 | 0.067 | 0.0527 | 405120 |
| 1782509280 | 0.06 | -0.0099 | -14.16 | 0.0678 | 0.06834 | 0.06 | 275465 |
| 1782422460 | 0.0699 | -0.00154 | -2.16 | 0.075 | 0.0809 | 0.0653 | 420952 |
| 1782336000 | 0.07144 | -0.02676 | -27.25 | 0.1072 | 0.1072 | 0.07144 | 367900 |
| 1782250140 | 0.0982 | 0.0032 | 3.37 | 0.1019 | 0.1052 | 0.09 | 193044 |
| 1782163500 | 0.095 | 0.005 | 5.56 | 0.0758 | 0.1097 | 0.0758 | 319512 |
| 1781818140 | 0.09 | 0.014 | 18.42 | 0.07336 | 0.095 | 0.07227 | 373587 |
| 1781731740 | 0.076 | 0.0008 | 1.06 | 0.0674 | 0.0789 | 0.0674 | 74115 |
| 1781645340 | 0.0752 | 0.00766 | 11.34 | 0.0674 | 0.0766 | 0.066389 | 294865 |
| 1781558940 | 0.06754 | 0.00624 | 10.18 | 0.0671 | 0.072 | 0.0608 | 67350 |
| 1781299740 | 0.0613 | 0.0002 | 0.33 | 0.0611 | 0.06232 | 0.0589 | 103406 |
| 1781213220 | 0.0611 | 0.0013 | 2.17 | 0.0604 | 0.0643 | 0.05942 | 85490 |
| 1781126940 | 0.0598 | -0.0086 | -12.57 | 0.0685 | 0.0685 | 0.0598 | 153863 |
| 1781040540 | 0.0684 | 0.0014 | 2.09 | 0.067 | 0.0724 | 0.0641999 | 435977 |
| 1780954140 | 0.067 | 0.0033 | 5.18 | 0.063 | 0.067 | 0.063 | 133257 |
| 1780694940 | 0.0637 | 0.0026 | 4.26 | 0.0659 | 0.0679 | 0.0572 | 429711 |
| 1780608540 | 0.0611 | 0.0031 | 5.34 | 0.05962 | 0.0611 | 0.0554 | 106901 |
| 1780522140 | 0.058 | 0.003 | 5.45 | 0.0576 | 0.0649 | 0.0502 | 308103 |
| 1780435740 | 0.055 | 0.0051 | 10.22 | 0.0497999 | 0.0579 | 0.0497999 | 147450 |
| 1780349340 | 0.0499 | -0.004 | -7.42 | 0.0559 | 0.0559 | 0.0307 | 381839 |
| 1780090080 | 0.0539 | 0.0069 | 14.68 | 0.054 | 0.0544 | 0.0509999 | 291734 |
| 1780003320 | 0.047 | -0.0076 | -13.92 | 0.0559 | 0.0559 | 0.0463 | 634728 |
| 1779917340 | 0.0546 | 0.0074 | 15.68 | 0.0509 | 0.056 | 0.0497999 | 87965 |
| 1779830940 | 0.0472 | 0.0083001 | 21.34 | 0.04356 | 0.0472 | 0.04356 | 18605 |
| 1779484920 | 0.0388999 | -0.0049 | -11.19 | 0.0400999 | 0.04262 | 0.0388999 | 241825 |
| 1779398880 | 0.0438 | -0.0065 | -12.92 | 0.0547 | 0.0547 | 0.042 | 251535 |
| 1779312300 | 0.0503 | 0.0106 | 26.70 | 0.0396 | 0.0549 | 0.0396 | 522225 |
| 1779225660 | 0.0397 | 0.00345 | 9.52 | 0.035 | 0.0397 | 0.035 | 92400 |
| 1779139740 | 0.03625 | -0.00135 | -3.59 | 0.0376 | 0.0376 | 0.03625 | 10745 |
| 1778880000 | 0.0376 | -0.0024 | -6.00 | 0.0359 | 0.0404 | 0.0345 | 229213 |
| 1778793900 | 0.04 | 0 | 0.00 | 0.0362 | 0.0405 | 0.0358 | 138571 |
| 1778707380 | 0.04 | -0.0011 | -2.68 | 0.0409 | 0.0433 | 0.03768 | 89100 |
| 1778621340 | 0.0411 | 0.0011 | 2.75 | 0.0341 | 0.0455 | 0.0341 | 285915 |
| 1778534940 | 0.04 | 0.008 | 25.00 | 0.033 | 0.0443 | 0.03264 | 852550 |
| 1778275200 | 0.032 | 0.0026 | 8.84 | 0.0327 | 0.03922 | 0.032 | 501577 |
| 1778188800 | 0.0294 | 0.0024 | 8.89 | 0.028 | 0.033 | 0.0261 | 144120 |
| 1778102520 | 0.027 | 0.0045 | 20.00 | 0.0257 | 0.0299 | 0.0256 | 271001 |
| 1778016000 | 0.0225 | 0.0025 | 12.50 | 0.021 | 0.0287 | 0.0182 | 929114 |
| 1777930140 | 0.02 | 0.0001 | 0.50 | 0.01984 | 0.021 | 0.01984 | 75375 |
| 1777671000 | 0.0199 | 0.0013001 | 6.99 | 0.021 | 0.021 | 0.0185 | 47000 |
| 1777584540 | 0.0185999 | 0.0001 | 0.54 | 0.0185999 | 0.0185999 | 0.0185999 | 1350 |
| 1777498140 | 0.0185 | 0.0038 | 25.85 | 0.0177 | 0.0185 | 0.0177 | 42500 |
| 1777411800 | 0.0147 | -0.0004 | -2.65 | 0.0147 | 0.0147 | 0.0147 | 50001 |
| 1777325400 | 0.0151 | -0.0031 | -17.03 | 0.0168 | 0.0168 | 0.0151 | 120000 |
| 1777065780 | 0.0182 | -0.0008 | -4.21 | 0.0182 | 0.0182 | 0.0182 | 44000 |
| 1776979740 | 0.019 | -0.002 | -9.52 | 0.021 | 0.021 | 0.0177 | 121000 |
| 1776893340 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1776806940 | 0.021 | -0.00096 | -4.37 | 0.021 | 0.021 | 0.021 | 315025 |
| 1776720540 | 0.02196 | 0.00196 | 9.80 | 0.02196 | 0.02196 | 0.02196 | 100000 |
| 1776460800 | 0.02 | 0.0024 | 13.64 | 0.0194499 | 0.02 | 0.0194499 | 645 |
| 1776374940 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1776288540 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1776202140 | 0.0176 | -0.0015 | -7.85 | 0.0196 | 0.0196 | 0.0176 | 60000 |
| 1776115740 | 0.0191 | 0.0014 | 7.91 | 0.0204 | 0.0204 | 0.0176 | 101794 |
| 1775856540 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1775770140 | 0.0177 | -0.004 | -18.43 | 0.0177 | 0.0218 | 0.0177 | 33904 |
| 1775683500 | 0.0217 | 0.0032 | 17.30 | 0.0197 | 0.0217 | 0.0197 | 2152 |
| 1775597340 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1775510940 | 0.0185 | -0.0053 | -22.27 | 0.022 | 0.0248999 | 0.0185 | 614957 |
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.
