Premium
Terrascend Corporation (QX) (TSNDF)
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 | 0.13 | 25 | 0.52 | 0.78 | 0.52 | 658770 | 0.66354007 | CS |
| 4 | 0.06 | 10.1694915254 | 0.59 | 0.78 | 0.5 | 397849 | 0.59649123 | CS |
| 12 | -0.15 | -18.75 | 0.8 | 0.9299 | 0.5 | 315940 | 0.65339126 | CS |
| 26 | -0.65 | -50 | 1.3 | 1.75 | 0.5 | 315830 | 0.95253692 | CS |
| 52 | -1.6085 | -71.2198361745 | 2.2585 | 2.2585 | 0.5 | 333841 | 1.32951287 | CS |
| 156 | -1.11 | -63.0681818182 | 1.76 | 2.45 | 0.5 | 354901 | 1.52651113 | CS |
| 260 | -1.11 | -63.0681818182 | 1.76 | 2.45 | 0.5 | 354901 | 1.52651113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.65 | -0.0636 | -8.91 | 0.78 | 0.78 | 0.65 | 424017 |
| 1738880400 | 0.7136 | 0.0396 | 5.88 | 0.6899999 | 0.78 | 0.67 | 1582919 |
| 1738794000 | 0.674 | 0.024 | 3.69 | 0.55 | 0.71 | 0.55 | 450028 |
| 1738708080 | 0.65 | 0.0901001 | 16.09 | 0.551 | 0.65 | 0.532 | 484959 |
| 1738621740 | 0.5598999 | -0.014 | -2.44 | 0.55 | 0.58 | 0.53935 | 559002 |
| 1738362000 | 0.5739 | 0.0344 | 6.38 | 0.52 | 0.58 | 0.52 | 216942 |
| 1738276080 | 0.5395 | 0.01445 | 2.75 | 0.535 | 0.5699999 | 0.52 | 242724 |
| 1738189740 | 0.52505 | -0.01495 | -2.77 | 0.5001 | 0.56 | 0.5001 | 162628 |
| 1738103280 | 0.54 | 0.04 | 8.00 | 0.5024999 | 0.54 | 0.5 | 104578 |
| 1738016820 | 0.5 | -0.05 | -9.09 | 0.55 | 0.5535 | 0.5 | 247884 |
| 1737757440 | 0.55 | 0.04 | 7.84 | 0.5325 | 0.5598 | 0.5 | 308356 |
| 1737671220 | 0.51 | -0.0103 | -1.98 | 0.55 | 0.55 | 0.5012 | 164521 |
| 1737584640 | 0.5203 | -0.0297 | -5.40 | 0.5363 | 0.55 | 0.52025 | 185835 |
| 1737498540 | 0.55 | -0.02238 | -3.91 | 0.5762 | 0.5762 | 0.5301 | 203748 |
| 1737152880 | 0.57238 | 0.04278 | 8.08 | 0.5225 | 0.58 | 0.5225 | 978836 |
| 1737066420 | 0.5296 | -0.0237 | -4.28 | 0.52 | 0.5782 | 0.52 | 271125 |
| 1736979720 | 0.5533 | 0.0183 | 3.42 | 0.535 | 0.5594 | 0.522434 | 362826 |
| 1736893380 | 0.535 | -0.0032 | -0.59 | 0.55 | 0.55 | 0.5254 | 496110 |
| 1736806800 | 0.5382 | -0.0228 | -4.06 | 0.5601 | 0.5601 | 0.524 | 282120 |
| 1736547720 | 0.561 | -0.029 | -4.92 | 0.59 | 0.598518 | 0.55 | 253998 |
| 1736375340 | 0.59 | -0.09 | -13.24 | 0.68 | 0.68 | 0.5777 | 739419 |
| 1736288940 | 0.68 | -0.017722 | -2.54 | 0.6949999 | 0.6949999 | 0.675435 | 52278 |
| 1736202360 | 0.6977219 | -0.001578 | -0.23 | 0.6974 | 0.6999 | 0.6501 | 184740 |
| 1735942980 | 0.6993 | -0.0007 | -0.10 | 0.6899999 | 0.71 | 0.6675 | 117676 |
| 1735856700 | 0.7 | 0.05 | 7.69 | 0.611 | 0.708 | 0.611 | 267596 |
| 1735683960 | 0.65 | 0.05505 | 9.25 | 0.54 | 0.6749 | 0.54 | 849415 |
| 1735597740 | 0.59495 | 0.01495 | 2.58 | 0.5709999 | 0.6 | 0.5699999 | 328611 |
| 1735338000 | 0.58 | -0.05 | -7.94 | 0.5699999 | 0.63 | 0.5699999 | 86754 |
| 1735252020 | 0.63 | 0 | 0.00 | 0.6324999 | 0.7 | 0.5688 | 182814 |
| 1735078200 | 0.63 | -0.00285 | -0.45 | 0.64 | 0.64194 | 0.6137 | 59867 |
| 1734992400 | 0.63285 | -0.01715 | -2.64 | 0.5427999 | 0.685 | 0.5427999 | 80744 |
| 1734733200 | 0.65 | 0.03 | 4.84 | 0.61 | 0.69497 | 0.60836 | 166796 |
| 1734646800 | 0.62 | -0.036 | -5.49 | 0.646 | 0.66872 | 0.6 | 151795 |
| 1734560940 | 0.656 | -0.0315 | -4.58 | 0.5669999 | 0.7 | 0.5669999 | 375830 |
| 1734474360 | 0.6875 | 0.1346001 | 24.34 | 0.5572 | 0.6919 | 0.5084999 | 634275 |
| 1734388140 | 0.5528999 | -0.0501 | -8.31 | 0.6 | 0.6191 | 0.55 | 510435 |
| 1734128940 | 0.603 | -0.0259 | -4.12 | 0.5992499 | 0.63 | 0.585 | 281616 |
| 1734042480 | 0.6289 | -0.0541 | -7.92 | 0.7 | 0.7 | 0.62 | 491793 |
| 1733955900 | 0.683 | -0.067 | -8.93 | 0.76 | 0.76 | 0.679 | 622680 |
| 1733869200 | 0.75 | -0.010494 | -1.38 | 0.7402 | 0.8 | 0.73 | 149367 |
| 1733782800 | 0.760494 | -0.004606 | -0.60 | 0.78 | 0.85 | 0.75 | 307395 |
| 1733523600 | 0.7651 | -0.0162 | -2.07 | 0.7602 | 0.78 | 0.7499 | 144330 |
| 1733437500 | 0.7813 | 0.0323 | 4.31 | 0.701 | 0.8 | 0.701 | 296202 |
| 1733350980 | 0.749 | -0.02255 | -2.92 | 0.7721 | 0.79 | 0.7000499 | 165328 |
| 1733264700 | 0.77155 | -0.00835 | -1.07 | 0.75 | 0.8199999 | 0.732 | 182834 |
| 1733178180 | 0.7799 | -0.0051 | -0.65 | 0.8 | 0.8075 | 0.745 | 197708 |
| 1732918200 | 0.785 | -0.05 | -5.99 | 0.812 | 0.83 | 0.7491 | 195258 |
| 1732746540 | 0.835 | 0.035 | 4.37 | 0.81 | 0.85 | 0.7702 | 243941 |
| 1732660140 | 0.8 | 0 | 0.00 | 0.8 | 0.85 | 0.75 | 233609 |
| 1732573560 | 0.8 | 0.03124 | 4.06 | 0.76 | 0.8 | 0.76 | 216213 |
| 1732314000 | 0.76876 | 0.00081 | 0.11 | 0.7627 | 0.79496 | 0.7501 | 153619 |
| 1732227900 | 0.76795 | -0.00205 | -0.27 | 0.8199 | 0.8199999 | 0.7 | 207936 |
| 1732141740 | 0.77 | -0.06 | -7.23 | 0.8250999 | 0.86 | 0.75 | 282755 |
| 1732054800 | 0.83 | -0.087 | -9.49 | 0.84 | 0.9013 | 0.8277 | 134937 |
| 1731968640 | 0.917 | 0.0226 | 2.53 | 0.837 | 0.9299 | 0.8169999 | 167852 |
| 1731709260 | 0.8944 | 0.03925 | 4.59 | 0.8 | 0.92 | 0.8 | 353126 |
| 1731622800 | 0.85515 | -0.01745 | -2.00 | 0.933 | 0.933 | 0.771 | 461656 |
| 1731536760 | 0.8726 | 0.1205 | 16.02 | 0.7294 | 0.88 | 0.6949999 | 331447 |
| 1731450480 | 0.7521 | 0.0821 | 12.25 | 0.66 | 0.86 | 0.66 | 776693 |
| 1731363600 | 0.67 | -0.25 | -27.17 | 0.897078 | 0.90668 | 0.67 | 865629 |
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
