Premium
Tribe Property Technologies Inc (QB) (TRPTF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1534 | 73.6084452975 | 0.2084 | 0.3618 | 0.2084 | 1500 | 0.31066667 | CS |
| 4 | 0.0361 | 11.0838194658 | 0.3257 | 0.3618 | 0.2084 | 820 | 0.30473415 | CS |
| 12 | 0.07825 | 27.5965438194 | 0.28355 | 0.4153 | 0.1694 | 4480 | 0.28768092 | CS |
| 26 | 0.0468 | 14.8571428571 | 0.315 | 0.4153 | 0.1694 | 9390 | 0.31218212 | CS |
| 52 | -0.0382 | -9.55 | 0.4 | 0.50205 | 0.1694 | 9159 | 0.32313775 | CS |
| 156 | -2.5082 | -87.393728223 | 2.87 | 2.87 | 0.1694 | 6039 | 0.3383987 | CS |
| 260 | -2.5041 | -87.3756934994 | 2.8659 | 3.35 | 0.1694 | 5278 | 0.4072295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 0.3618 | 0 | 0.00 | 0.3618 | 0.3618 | 0.3618 | 0 |
| 1738880400 | 0.3618 | 0.1534 | 73.61 | 0.3618 | 0.3618 | 0.3618 | 2000 |
| 1738794480 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 0 |
| 1738708080 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 1000 |
| 1738621620 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 0 |
| 1738362420 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 0 |
| 1738276020 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 0 |
| 1738189620 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 0 |
| 1738103220 | 0.2084 | 0 | 0.00 | 0.2084 | 0.2084 | 0.2084 | 0 |
| 1738016820 | 0.2084 | -0.0984 | -32.07 | 0.2084 | 0.2084 | 0.2084 | 300 |
| 1737757440 | 0.3068 | 0 | 0.00 | 0.3068 | 0.3068 | 0.3068 | 0 |
| 1737671040 | 0.3068 | 0 | 0.00 | 0.3068 | 0.3068 | 0.3068 | 0 |
| 1737584640 | 0.3068 | -0.0189 | -5.80 | 0.3068 | 0.3068 | 0.3068 | 300 |
| 1737498180 | 0.3257 | 0 | 0.00 | 0.3257 | 0.3257 | 0.3257 | 0 |
| 1737152580 | 0.3257 | 0 | 0.00 | 0.3257 | 0.3257 | 0.3257 | 0 |
| 1737066180 | 0.3257 | 0 | 0.00 | 0.3257 | 0.3257 | 0.3257 | 0 |
| 1736979780 | 0.3257 | 0 | 0.00 | 0.3257 | 0.3257 | 0.3257 | 0 |
| 1736893380 | 0.3257 | -0.03548 | -9.82 | 0.3257 | 0.3257 | 0.3257 | 500 |
| 1736807340 | 0.36118 | 0 | 0.00 | 0.36118 | 0.36118 | 0.36118 | 0 |
| 1736548140 | 0.36118 | 0 | 0.00 | 0.36118 | 0.36118 | 0.36118 | 0 |
| 1736375340 | 0.36118 | 0.02463 | 7.32 | 0.28 | 0.36118 | 0.28 | 20200 |
| 1736288760 | 0.33655 | 0 | 0.00 | 0.33655 | 0.33655 | 0.33655 | 0 |
| 1736202360 | 0.33655 | 0.02305 | 7.35 | 0.33655 | 0.33655 | 0.33655 | 300 |
| 1735943160 | 0.3135 | 0 | 0.00 | 0.3135 | 0.3135 | 0.3135 | 0 |
| 1735856760 | 0.3135 | 0 | 0.00 | 0.3135 | 0.3135 | 0.3135 | 0 |
| 1735683960 | 0.3135 | -0.02045 | -6.12 | 0.3135 | 0.3135 | 0.3135 | 499 |
| 1735597200 | 0.33395 | 0 | 0.00 | 0.33395 | 0.33395 | 0.33395 | 0 |
| 1735338000 | 0.33395 | 0 | 0.00 | 0.33395 | 0.33395 | 0.33395 | 0 |
| 1735251600 | 0.33395 | 0 | 0.00 | 0.33395 | 0.33395 | 0.33395 | 0 |
| 1735078800 | 0.33395 | 0 | 0.00 | 0.33395 | 0.33395 | 0.33395 | 0 |
| 1734992400 | 0.33395 | -0.08135 | -19.59 | 0.33395 | 0.33395 | 0.33395 | 500 |
| 1734733200 | 0.4153 | 0.12655 | 43.83 | 0.4153 | 0.4153 | 0.4153 | 500 |
| 1734646800 | 0.28875 | -0.00105 | -0.36 | 0.2881 | 0.28875 | 0.2814 | 3000 |
| 1734560940 | 0.2898 | 0.0158 | 5.77 | 0.1694 | 0.2898 | 0.1694 | 2000 |
| 1734474360 | 0.274 | -0.026 | -8.67 | 0.1873 | 0.2776 | 0.1873 | 6100 |
| 1734388140 | 0.3 | 0.053275 | 21.59 | 0.2933 | 0.3 | 0.2933 | 2000 |
| 1734128940 | 0.246725 | 0.020925 | 9.27 | 0.27735 | 0.3012 | 0.246725 | 12000 |
| 1734042480 | 0.2258 | -0.03215 | -12.46 | 0.19415 | 0.3015 | 0.19405 | 13000 |
| 1733955900 | 0.25795 | -0.02205 | -7.88 | 0.2738 | 0.2924 | 0.2579 | 5000 |
| 1733869200 | 0.28 | 0.002 | 0.72 | 0.2801 | 0.2801 | 0.2403 | 9400 |
| 1733783340 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1733524140 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1733437740 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1733351340 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1733264940 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1733178540 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1732919340 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1732746540 | 0.278 | -0.00555 | -1.96 | 0.28 | 0.28 | 0.278 | 10000 |
| 1732660140 | 0.28355 | 0 | 0.00 | 0.28355 | 0.28355 | 0.28355 | 0 |
| 1732573740 | 0.28355 | 0 | 0.00 | 0.28355 | 0.28355 | 0.28355 | 0 |
| 1732314540 | 0.28355 | 0 | 0.00 | 0.28355 | 0.28355 | 0.28355 | 0 |
| 1732228140 | 0.28355 | 0 | 0.00 | 0.28355 | 0.28355 | 0.28355 | 0 |
| 1732141740 | 0.28355 | -0.05625 | -16.55 | 0.28355 | 0.28355 | 0.28355 | 1000 |
| 1732055160 | 0.3398 | 0 | 0.00 | 0.3398 | 0.3398 | 0.3398 | 0 |
| 1731968760 | 0.3398 | 0 | 0.00 | 0.3398 | 0.3398 | 0.3398 | 0 |
| 1731709560 | 0.3398 | 0 | 0.00 | 0.3398 | 0.3398 | 0.3398 | 0 |
| 1731623160 | 0.3398 | 0 | 0.00 | 0.3398 | 0.3398 | 0.3398 | 0 |
| 1731536760 | 0.3398 | -0.03775 | -10.00 | 0.3398 | 0.3398 | 0.3398 | 2500 |
| 1731450000 | 0.37755 | 0 | 0.00 | 0.37755 | 0.37755 | 0.37755 | 0 |
| 1731363600 | 0.37755 | 0 | 0.00 | 0.37755 | 0.37755 | 0.37755 | 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
