Premium
Volt Carbon Technologies Inc (QB) (TORVF)
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 | -0.00236 | -12.4210526316 | 0.019 | 0.022 | 0.015 | 14712 | 0.01861841 | CS |
| 4 | -0.00056 | -3.25581395349 | 0.0172 | 0.031 | 0.01 | 12048 | 0.0191323 | CS |
| 12 | -0.00826 | -33.1726907631 | 0.0249 | 0.031 | 0.01 | 52100 | 0.02197881 | CS |
| 26 | -0.00176 | -9.5652173913 | 0.0184 | 0.031 | 0.0075 | 65330 | 0.0192922 | CS |
| 52 | -0.03516 | -67.8764478764 | 0.0518 | 0.065 | 0.0075 | 48309 | 0.02283319 | CS |
| 156 | -0.06336 | -79.2 | 0.08 | 0.13 | 0.0075 | 59798 | 0.05508047 | CS |
| 260 | 0.01654 | 16540 | 0.0001 | 0.1934 | 0.0001 | 57221 | 0.06604075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.0166399 | -0.00096 | -5.45 | 0.01505 | 0.0175 | 0.015 | 34182 |
| 1741987680 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 31000 |
| 1741901340 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1741814940 | 0.0176 | 0.0001 | 0.57 | 0.0176 | 0.0176 | 0.0176 | 4000 |
| 1741728480 | 0.0175 | -0.0045 | -20.45 | 0.0175 | 0.0175 | 0.0175 | 10000 |
| 1741641600 | 0.022 | 0.0006 | 2.80 | 0.019 | 0.022 | 0.0184 | 13848 |
| 1741386540 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1741300140 | 0.0214 | -0.0036 | -14.40 | 0.0214 | 0.0214 | 0.0214 | 5000 |
| 1741213440 | 0.025 | -0.0007 | -2.72 | 0.025 | 0.025 | 0.025 | 6400 |
| 1741126800 | 0.0257 | 0.0035 | 15.77 | 0.031 | 0.031 | 0.0219199 | 6764 |
| 1741040760 | 0.0222 | 0.0036001 | 19.36 | 0.02204 | 0.0222 | 0.02204 | 7090 |
| 1740781260 | 0.0185999 | 0.0005999 | 3.33 | 0.0171 | 0.0185999 | 0.0171 | 7150 |
| 1740695340 | 0.018 | -0.003 | -14.29 | 0.022 | 0.022 | 0.018 | 37318 |
| 1740608880 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1740522480 | 0.021 | -0.0001 | -0.47 | 0.026 | 0.026 | 0.0191 | 10355 |
| 1740435600 | 0.0211 | -0.0029 | -12.08 | 0.019553 | 0.024 | 0.0176 | 24711 |
| 1740176400 | 0.024 | 0.014 | 140.00 | 0.024 | 0.024 | 0.024 | 3000 |
| 1740090480 | 0.01 | -0.0072 | -41.86 | 0.0178 | 0.0178 | 0.01 | 13070 |
| 1740004140 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1739917740 | 0.0172 | -0.0017 | -8.99 | 0.0172 | 0.0172 | 0.0172 | 1020 |
| 1739572020 | 0.0189 | -0.0006 | -3.08 | 0.0189 | 0.0189 | 0.0189 | 1200 |
| 1739485320 | 0.0195 | -0.0001 | -0.51 | 0.0195 | 0.0195 | 0.0195 | 5000 |
| 1739398920 | 0.0196 | -0.0014 | -6.67 | 0.0196 | 0.0196 | 0.0196 | 28255 |
| 1739312940 | 0.021 | -0.004 | -16.00 | 0.0189 | 0.021 | 0.0189 | 306000 |
| 1739226360 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738967160 | 0.025 | 0.004 | 19.05 | 0.025 | 0.025 | 0.025 | 20000 |
| 1738880400 | 0.021 | 0.00175 | 9.09 | 0.021 | 0.021 | 0.021 | 15000 |
| 1738794000 | 0.01925 | -0.00175 | -8.33 | 0.01925 | 0.01925 | 0.01925 | 2000 |
| 1738708080 | 0.021 | 0.00235 | 12.60 | 0.01914 | 0.021 | 0.015 | 523900 |
| 1738621740 | 0.01865 | -0.00085 | -4.36 | 0.01865 | 0.01865 | 0.01865 | 1000 |
| 1738362000 | 0.0195 | 0.0018 | 10.17 | 0.0208 | 0.0208 | 0.0195 | 51000 |
| 1738276140 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1738189740 | 0.0177 | -0.0046 | -20.63 | 0.019 | 0.019 | 0.0177 | 316500 |
| 1738103280 | 0.0223 | -0.0011 | -4.70 | 0.0208999 | 0.0223 | 0.0208999 | 350 |
| 1738016820 | 0.0234 | 0.0003 | 1.30 | 0.0234 | 0.0234 | 0.0234 | 1000 |
| 1737757440 | 0.0231 | 0.00136 | 6.26 | 0.0245 | 0.0245 | 0.0231 | 4300 |
| 1737671220 | 0.02174 | -6.0E-5 | -0.28 | 0.02436 | 0.02436 | 0.02174 | 4922 |
| 1737584640 | 0.0218 | -0.00104 | -4.55 | 0.02322 | 0.02322 | 0.019 | 58200 |
| 1737498540 | 0.02284 | 0.00534 | 30.51 | 0.0272 | 0.0272 | 0.0216 | 90162 |
| 1737152820 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1737066420 | 0.0175 | -0.0039 | -18.22 | 0.0175 | 0.0175 | 0.0175 | 850 |
| 1736979720 | 0.0214 | 0 | 0.00 | 0.0246 | 0.0273 | 0.0214 | 35900 |
| 1736893380 | 0.0214 | -0.0026 | -10.83 | 0.02245 | 0.02245 | 0.0214 | 4450 |
| 1736806800 | 0.024 | 0.005 | 26.32 | 0.0188 | 0.024 | 0.01844 | 82111 |
| 1736547720 | 0.019 | -0.0039 | -17.03 | 0.0218 | 0.0231 | 0.019 | 99500 |
| 1736375340 | 0.0229 | 0.0015 | 7.01 | 0.024 | 0.024 | 0.0229 | 5440 |
| 1736288940 | 0.0214 | -0.0013 | -5.73 | 0.0241 | 0.0246 | 0.0211 | 86300 |
| 1736202360 | 0.0227 | 0.0003501 | 1.57 | 0.0208 | 0.02346 | 0.0208 | 9300 |
| 1735942980 | 0.0223499 | -0.0011 | -4.69 | 0.0223499 | 0.0223499 | 0.0223499 | 5000 |
| 1735856700 | 0.02345 | 0.00177 | 8.16 | 0.02276 | 0.0244 | 0.0211 | 129782 |
| 1735683960 | 0.02168 | -0.00232 | -9.67 | 0.0221 | 0.0221 | 0.02168 | 12050 |
| 1735597740 | 0.024 | -0.00465 | -16.23 | 0.0248999 | 0.0248999 | 0.021 | 51271 |
| 1735338000 | 0.02865 | -0.00135 | -4.50 | 0.02824 | 0.03 | 0.02015 | 155701 |
| 1735252020 | 0.03 | 0.00576 | 23.76 | 0.02225 | 0.0305 | 0.02225 | 201621 |
| 1735078200 | 0.02424 | -0.00011 | -0.45 | 0.02435 | 0.02435 | 0.02424 | 763 |
| 1734992400 | 0.02435 | 0.00015 | 0.62 | 0.0248999 | 0.0248999 | 0.02435 | 11252 |
| 1734733200 | 0.0242 | 0.002 | 9.01 | 0.02166 | 0.02446 | 0.02166 | 21222 |
| 1734646800 | 0.0222 | -0.0023 | -9.39 | 0.02224 | 0.02224 | 0.0222 | 5111 |
| 1734560940 | 0.0245 | 0 | 0.00 | 0.0223 | 0.0245 | 0.0223 | 2278 |
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
