Premium
VerticalScope Holdings Inc (QX) (VFORF)
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 | 0.062 | 3.31905781585 | 1.868 | 1.93 | 1.817 | 4001 | 1.83388653 | CS |
| 4 | -0.1 | -4.92610837438 | 2.03 | 2.1 | 1.817 | 6386 | 1.93026685 | CS |
| 12 | -0.055 | -2.77078085642 | 1.985 | 2.15 | 1.817 | 5701 | 1.98661209 | CS |
| 26 | -0.4175 | -17.7848775293 | 2.3475 | 2.53 | 1.76 | 6440 | 2.09718418 | CS |
| 52 | -1.42 | -42.3880597015 | 3.35 | 3.35 | 1.76 | 5082 | 2.214754 | CS |
| 156 | -3.77 | -66.1403508772 | 5.7 | 10.54 | 1.76 | 4633 | 3.28015313 | CS |
| 260 | -3.77 | -66.1403508772 | 5.7 | 10.54 | 1.76 | 4633 | 3.28015313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 1.93 | 0.05 | 2.66 | 1.88 | 1.93 | 1.87 | 600 |
| 1782941280 | 1.88 | 0.06 | 3.30 | 1.88 | 1.88 | 1.88 | 100 |
| 1782854880 | 1.82 | -0.03 | -1.62 | 1.9 | 1.9099 | 1.817 | 9905 |
| 1782768300 | 1.85 | 0.01 | 0.54 | 1.836033 | 1.89 | 1.836033 | 2500 |
| 1782509280 | 1.84 | -0.01 | -0.65 | 1.864 | 1.8859 | 1.835 | 3600 |
| 1782422460 | 1.852 | -0.02 | -1.23 | 1.868 | 1.9247 | 1.844 | 3900 |
| 1782336000 | 1.875 | 0 | 0.21 | 1.874 | 1.9099 | 1.864 | 10000 |
| 1782250140 | 1.871 | -0.09 | -4.39 | 1.867 | 1.8799 | 1.867 | 5050 |
| 1782163500 | 1.957 | 0.07 | 3.55 | 1.885 | 1.957 | 1.885 | 5600 |
| 1781818140 | 1.8899 | -0.03 | -1.56 | 1.9005 | 1.92 | 1.881 | 6950 |
| 1781731740 | 1.9199 | -0.04 | -2.25 | 1.9299 | 2 | 1.9199 | 2535 |
| 1781645340 | 1.964 | -0.02 | -1.11 | 1.9899 | 2.0099 | 1.9575 | 11500 |
| 1781558940 | 1.986 | 0.01 | 0.30 | 1.961 | 1.9924 | 1.961 | 4850 |
| 1781299740 | 1.98 | -0.04 | -1.98 | 1.978 | 2 | 1.965 | 13631 |
| 1781213220 | 2.02 | -0.06 | -2.88 | 1.985 | 2.0299999 | 1.9775 | 12419 |
| 1781126940 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1781040540 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1780954140 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1780694940 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1780608540 | 2.08 | 0.05 | 2.31 | 2.0299999 | 2.1 | 2.0299999 | 3250 |
| 1780522080 | 2.0331 | 0 | 0.00 | 2.0331 | 2.0331 | 2.0331 | 0 |
| 1780435680 | 2.0331 | 0 | 0.00 | 2.0331 | 2.0331 | 2.0331 | 0 |
| 1780349280 | 2.0331 | 0 | 0.00 | 2.0331 | 2.0331 | 2.0331 | 0 |
| 1780090080 | 2.0331 | 0.04 | 2.17 | 2.0512 | 2.0512 | 2.0331 | 600 |
| 1780003320 | 1.99 | -0.02 | -1.00 | 2 | 2 | 1.99 | 400 |
| 1779917340 | 2.0101 | 0.09 | 4.91 | 1.9923 | 2.02 | 1.9923 | 6250 |
| 1779830940 | 1.916 | -0.15 | -7.44 | 1.9197 | 1.9197 | 1.916 | 241 |
| 1779485280 | 2.0701 | 0 | 0.00 | 2.0701 | 2.0701 | 2.0701 | 0 |
| 1779398880 | 2.0701 | 0.03 | 1.28 | 2.015 | 2.115 | 1.9901 | 18700 |
| 1779312060 | 2.044 | 0 | 0.00 | 2.044 | 2.044 | 2.044 | 0 |
| 1779225660 | 2.044 | 0.12 | 6.46 | 1.918 | 2.08 | 1.918 | 5850 |
| 1779139200 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1778880000 | 1.92 | -0.04 | -2.04 | 1.905 | 1.925 | 1.88 | 7100 |
| 1778793900 | 1.96 | -0.08 | -3.93 | 1.98 | 1.9985 | 1.8875 | 25400 |
| 1778707380 | 2.0400999 | 0.01 | 0.30 | 1.98 | 2.0924999 | 1.962 | 5300 |
| 1778621340 | 2.0339999 | 0 | 0.24 | 2.0331 | 2.0339999 | 2.0331 | 813 |
| 1778534940 | 2.0292 | 0.03 | 1.71 | 2.04 | 2.05 | 2.0292 | 6850 |
| 1778275200 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.995 | 0 |
| 1778188800 | 1.995 | 0.06 | 2.84 | 2.0299999 | 2.0299999 | 1.94 | 3750 |
| 1778102520 | 1.94 | -0.16 | -7.53 | 1.935 | 1.94 | 1.935 | 2250 |
| 1778016000 | 2.098 | 0.08 | 4.07 | 2.08 | 2.098 | 2.08 | 3102 |
| 1777930140 | 2.016 | -0.01 | -0.30 | 1.96 | 2.016 | 1.96 | 5452 |
| 1777671000 | 2.0219999 | 0.01 | 0.47 | 2.102 | 2.102 | 2.004 | 4700 |
| 1777584540 | 2.0125 | 0.04 | 2.16 | 1.93 | 2.032 | 1.93 | 5000 |
| 1777498140 | 1.97 | -0.03 | -1.50 | 2.0397 | 2.0397 | 1.97 | 963 |
| 1777411800 | 2 | -0.05 | -2.44 | 1.9999 | 2 | 1.96 | 900 |
| 1777325400 | 2.05 | 0 | 0.00 | 2.04 | 2.05 | 1.9495 | 5450 |
| 1777066140 | 2.0499 | 0 | 0.00 | 2.0499 | 2.0499 | 2.0499 | 0 |
| 1776979740 | 2.0499 | -0 | -0.00 | 2.0699 | 2.0699 | 1.955 | 3000 |
| 1776893280 | 2.05 | -0.02 | -0.87 | 2.07 | 2.0799 | 2.05 | 2854 |
| 1776806940 | 2.068 | 0.01 | 0.39 | 2.07 | 2.07 | 2.068 | 1500 |
| 1776720540 | 2.0599 | 0.01 | 0.48 | 2.0599 | 2.0599 | 2.0599 | 850 |
| 1776460800 | 2.05 | -0.08 | -3.91 | 2.015 | 2.0662 | 2.015 | 14900 |
| 1776374760 | 2.1335 | 0 | 0.00 | 2.1335 | 2.1335 | 2.1335 | 0 |
| 1776288360 | 2.1335 | 0.08 | 4.07 | 2.005 | 2.15 | 2.005 | 10750 |
| 1776202140 | 2.05 | 0.13 | 6.99 | 2.0468 | 2.05 | 2.023 | 3350 |
| 1776115200 | 1.916 | 0 | 0.00 | 1.916 | 1.916 | 1.916 | 0 |
| 1775856000 | 1.916 | -0.09 | -4.56 | 1.985 | 1.985 | 1.8899 | 7300 |
| 1775770140 | 2.0075 | 0.01 | 0.63 | 1.985 | 2.0075 | 1.985 | 1500 |
| 1775683740 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.995 | 0 |
| 1775597340 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.995 | 0 |
| 1775510940 | 1.995 | -0.11 | -5.00 | 2.0099999 | 2.013 | 1.995 | 4000 |
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.
