Premium
VaporBrands International Inc (PK) (VAPR)
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 | 0.0007 | 12.5 | 0.0056 | 0.0065 | 0.0049 | 23511 | 0.00618868 | CS |
| 4 | 0.0008 | 14.5454545455 | 0.0055 | 0.0065 | 0.0045 | 123233 | 0.00582595 | CS |
| 12 | 0.00045 | 7.69230769231 | 0.00585 | 0.0082 | 0.0044 | 287758 | 0.00612784 | CS |
| 26 | 0.0015 | 31.25 | 0.0048 | 0.02 | 0.0044 | 215814 | 0.00599808 | CS |
| 52 | -0.0089 | -58.5526315789 | 0.0152 | 0.0207 | 0.0044 | 173960 | 0.00761114 | CS |
| 156 | 0.00051 | 8.80829015544 | 0.00579 | 0.0949 | 0.0044 | 644808 | 0.03400659 | CS |
| 260 | 0.0032 | 103.225806452 | 0.0031 | 0.0949 | 0.0016 | 611954 | 0.02715909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0063 | 0.0003 | 5.00 | 0.006 | 0.0063 | 0.00565 | 100609 |
| 1740695340 | 0.006 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 1422 |
| 1740608400 | 0.006 | -0.0003 | -4.76 | 0.0059 | 0.006 | 0.0054 | 24822 |
| 1740522480 | 0.0063 | 0.000845 | 15.49 | 0.00565 | 0.0063 | 0.005 | 28976 |
| 1740435600 | 0.005455 | -0.000845 | -13.41 | 0.0049 | 0.0063 | 0.0049 | 6169 |
| 1740176400 | 0.0063 | 0.0007 | 12.50 | 0.0056 | 0.0065 | 0.0056 | 56166 |
| 1740090480 | 0.0056 | -0.0004 | -6.67 | 0.0054 | 0.0056 | 0.00492 | 39982 |
| 1740003960 | 0.006 | 0 | 0.00 | 0.0052 | 0.006 | 0.0046 | 61899 |
| 1739917740 | 0.006 | 0.0001 | 1.69 | 0.0052 | 0.006 | 0.0052 | 7977 |
| 1739572020 | 0.0059 | 0.0001001 | 1.73 | 0.005085 | 0.0059 | 0.005085 | 43863 |
| 1739485320 | 0.0057999 | -0.0001 | -1.69 | 0.0059 | 0.0059 | 0.0045 | 883195 |
| 1739398920 | 0.0059 | -0.0001 | -1.67 | 0.00525 | 0.0059 | 0.00525 | 577 |
| 1739312940 | 0.006 | 0.0002001 | 3.45 | 0.0055 | 0.006 | 0.0054 | 39217 |
| 1739226000 | 0.0057999 | 5.0E-5 | 0.87 | 0.0055 | 0.0057999 | 0.0055 | 95280 |
| 1738967160 | 0.00575 | -0.00035 | -5.74 | 0.00605 | 0.0061 | 0.0055 | 739659 |
| 1738880400 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738794000 | 0.0061 | -0.0003 | -4.69 | 0.00619 | 0.0064 | 0.0061 | 40169 |
| 1738708080 | 0.0064 | 0 | 0.00 | 0.0061399 | 0.0064 | 0.0061399 | 8343 |
| 1738621200 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1738362000 | 0.0064 | 0 | 0.00 | 0.0055 | 0.0064 | 0.0055 | 17238 |
| 1738276080 | 0.0064 | 0.0003 | 4.92 | 0.00645 | 0.00645 | 0.0061 | 65438 |
| 1738189740 | 0.0061 | 0.00025 | 4.27 | 0.00585 | 0.0061 | 0.00585 | 2611419 |
| 1738103280 | 0.00585 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0056 | 38467 |
| 1738016820 | 0.00585 | -0.00105 | -15.22 | 0.0065 | 0.007 | 0.0056 | 298706 |
| 1737757440 | 0.0069 | 0.00065 | 10.40 | 0.0065 | 0.007 | 0.006 | 116814 |
| 1737671220 | 0.00625 | -0.00025 | -3.85 | 0.0065 | 0.0065 | 0.00625 | 2555 |
| 1737584640 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.007 | 0.0057999 | 524511 |
| 1737498540 | 0.007 | 0 | 0.00 | 0.0065 | 0.007 | 0.0065 | 29025 |
| 1737152880 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0065 | 70000 |
| 1737066420 | 0.007 | 0.0005 | 7.69 | 0.0073 | 0.0073 | 0.00675 | 91338 |
| 1736979720 | 0.0065 | -0.0008 | -10.96 | 0.0065 | 0.0065 | 0.0062 | 312000 |
| 1736893380 | 0.0073 | 0 | 0.00 | 0.0065 | 0.0073 | 0.0065 | 28138 |
| 1736806800 | 0.0073 | 0.0003 | 4.29 | 0.0065 | 0.0073 | 0.0065 | 79939 |
| 1736547720 | 0.007 | 0.0011 | 18.64 | 0.0059 | 0.007 | 0.0059 | 201831 |
| 1736375340 | 0.0059 | 0 | 0.00 | 0.00545 | 0.0059 | 0.005 | 60177 |
| 1736288940 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0055 | 403884 |
| 1736202360 | 0.0059 | 0.0002 | 3.51 | 0.0059 | 0.0059 | 0.0059 | 30000 |
| 1735942980 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 1210 |
| 1735856700 | 0.0057 | 0 | 0.00 | 0.0055 | 0.0059 | 0.0055 | 255269 |
| 1735683960 | 0.0057 | -0.00095 | -14.29 | 0.0064 | 0.0064 | 0.00545 | 4352504 |
| 1735597740 | 0.00665 | -0.00075 | -10.14 | 0.0067 | 0.0074 | 0.006 | 16801 |
| 1735338000 | 0.0074 | 0 | 0.00 | 0.006 | 0.0074 | 0.006 | 216900 |
| 1735252020 | 0.0074 | 0.0015 | 25.42 | 0.0074 | 0.0074 | 0.00675 | 118101 |
| 1735078200 | 0.0059 | 0.0001001 | 1.73 | 0.0073 | 0.0073 | 0.0057999 | 321788 |
| 1734992400 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 26000 |
| 1734733200 | 0.0057999 | -0.0004 | -6.45 | 0.0065 | 0.0073 | 0.0057999 | 637913 |
| 1734646800 | 0.0062 | -0.0012 | -16.22 | 0.00625 | 0.0069 | 0.0056 | 130794 |
| 1734560760 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1734474360 | 0.0074 | -0.0001 | -1.33 | 0.0066 | 0.0074 | 0.00655 | 14984 |
| 1734388140 | 0.0075 | 0.00085 | 12.78 | 0.0056 | 0.0077 | 0.0056 | 254307 |
| 1734128940 | 0.00665 | 0.0008501 | 14.66 | 0.0078 | 0.0078 | 0.0056 | 38595 |
| 1734042480 | 0.0057999 | -0.0021 | -26.58 | 0.0053 | 0.0081 | 0.0053 | 599502 |
| 1733955900 | 0.0079 | -0.0002 | -2.47 | 0.0066 | 0.0079 | 0.0066 | 11368 |
| 1733869200 | 0.0081 | 0 | 0.00 | 0.00505 | 0.0081 | 0.00505 | 317488 |
| 1733782800 | 0.0081 | 0.0005 | 6.58 | 0.0076 | 0.0082 | 0.0044 | 268073 |
| 1733523600 | 0.0076 | 0.0011 | 16.92 | 0.00585 | 0.0076 | 0.00585 | 322600 |
| 1733437500 | 0.0065 | 0.00075 | 13.04 | 0.0065 | 0.0065 | 0.0051 | 63276 |
| 1733351100 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1733264700 | 0.00575 | 0.0005 | 9.52 | 0.0057 | 0.00575 | 0.0051 | 282177 |
| 1733178180 | 0.00525 | -0.00115 | -17.97 | 0.00601 | 0.0064 | 0.00525 | 228499 |
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
