Premium
VeeMost Technologies Inc (ID) (VMST)
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 | 0.0006 | 3.35195530726 | 0.0179 | 0.019 | 0.015 | 310188 | 0.01724216 | CS |
| 4 | 0.0002 | 1.09289617486 | 0.0183 | 0.023 | 0.0147 | 331316 | 0.0182656 | CS |
| 12 | -0.0082 | -30.7116104869 | 0.0267 | 0.0339 | 0.0128 | 536698 | 0.02210695 | CS |
| 26 | 0.0125 | 208.333333333 | 0.006 | 0.034 | 0.0055 | 695230 | 0.01911712 | CS |
| 52 | 0.006 | 48 | 0.0125 | 0.034 | 0.0055 | 617873 | 0.01511779 | CS |
| 156 | 0.0027 | 17.0886075949 | 0.0158 | 0.034 | 0.0055 | 606773 | 0.01473411 | CS |
| 260 | 0.0027 | 17.0886075949 | 0.0158 | 0.034 | 0.0055 | 606773 | 0.01473411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.0185 | 0.0015 | 8.82 | 0.016 | 0.0185 | 0.015 | 316300 |
| 1783027740 | 0.017 | 0.0003 | 1.80 | 0.018 | 0.018 | 0.016045 | 282335 |
| 1782941280 | 0.0167 | -0.00182 | -9.83 | 0.0168999 | 0.018 | 0.0152 | 641418 |
| 1782854880 | 0.0185199 | -0.00048 | -2.53 | 0.01829 | 0.0185199 | 0.0166 | 294000 |
| 1782768300 | 0.019 | 0.002 | 11.76 | 0.0179 | 0.019 | 0.0179 | 23000 |
| 1782509280 | 0.017 | -0.00171 | -9.14 | 0.017366 | 0.019 | 0.017 | 266660 |
| 1782422460 | 0.01871 | -0.00379 | -16.84 | 0.02065 | 0.02065 | 0.018 | 304930 |
| 1782336000 | 0.0225 | 0.0045 | 25.00 | 0.018 | 0.0225 | 0.017 | 151000 |
| 1782250140 | 0.018 | -0.00027 | -1.48 | 0.0172019 | 0.0197 | 0.0172019 | 59900 |
| 1782163500 | 0.01827 | -0.00108 | -5.58 | 0.0197 | 0.0197 | 0.0171 | 191088 |
| 1781818140 | 0.01935 | 0.00095 | 5.16 | 0.01835 | 0.01949 | 0.0175 | 65320 |
| 1781731740 | 0.0184 | -0.0016 | -8.00 | 0.022 | 0.022 | 0.018 | 171950 |
| 1781645340 | 0.02 | -0.0025 | -11.11 | 0.0222 | 0.0222 | 0.01799 | 669147 |
| 1781558940 | 0.0225 | 0.0062001 | 38.04 | 0.0156 | 0.023 | 0.0156 | 816081 |
| 1781299740 | 0.0162999 | -0.00147 | -8.27 | 0.0175 | 0.01774 | 0.0156 | 807115 |
| 1781213220 | 0.01777 | 0.00227 | 14.65 | 0.015685 | 0.0181 | 0.01565 | 268271 |
| 1781126940 | 0.0155 | -0.000825 | -5.05 | 0.016 | 0.016 | 0.0147 | 364370 |
| 1781040540 | 0.016325 | -5.8E-5 | -0.35 | 0.016 | 0.0171 | 0.0156 | 521140 |
| 1780954140 | 0.016383 | -0.001917 | -10.48 | 0.0183 | 0.0183 | 0.016 | 65955 |
| 1780694940 | 0.0183 | 0.0023 | 14.38 | 0.016 | 0.0188 | 0.0153 | 376597 |
| 1780608540 | 0.016 | -0.00225 | -12.33 | 0.0173 | 0.0173 | 0.0156 | 359200 |
| 1780522140 | 0.01825 | 0.00075 | 4.29 | 0.017615 | 0.01825 | 0.017615 | 10088 |
| 1780435740 | 0.0175 | -0.0017 | -8.85 | 0.018 | 0.0191999 | 0.01739 | 485000 |
| 1780349340 | 0.0191999 | -0.0008 | -4.00 | 0.01975 | 0.02 | 0.018053 | 302790 |
| 1780090080 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.018 | 147745 |
| 1780003320 | 0.02 | 0.0003 | 1.52 | 0.0195 | 0.02085 | 0.01762 | 1660590 |
| 1779917340 | 0.0197 | 0.0001601 | 0.82 | 0.0191999 | 0.0219 | 0.01472 | 565652 |
| 1779830940 | 0.0195399 | -0.00236 | -10.78 | 0.0219 | 0.0219 | 0.019 | 134095 |
| 1779484920 | 0.0219 | 0.003 | 15.87 | 0.0199 | 0.0219 | 0.0184 | 147000 |
| 1779398880 | 0.0189 | -0.0011 | -5.50 | 0.0191 | 0.02 | 0.01805 | 229040 |
| 1779312300 | 0.02 | -0.002 | -9.09 | 0.0191 | 0.0219 | 0.0191 | 53601 |
| 1779225660 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.02 | 137000 |
| 1779139740 | 0.023 | -0.0049 | -17.56 | 0.02438 | 0.0247 | 0.023 | 101003 |
| 1778880000 | 0.0279 | 0.0039 | 16.25 | 0.023 | 0.0294 | 0.02 | 1486536 |
| 1778793900 | 0.024 | 0.003125 | 14.97 | 0.0211 | 0.024 | 0.02 | 413490 |
| 1778707380 | 0.020875 | 0.00028 | 1.36 | 0.02055 | 0.022 | 0.02055 | 6730 |
| 1778621340 | 0.020595 | -0.001603 | -7.22 | 0.02 | 0.0218 | 0.019 | 216574 |
| 1778534940 | 0.022198 | 0.000798 | 3.73 | 0.0191 | 0.022198 | 0.0191 | 234248 |
| 1778275200 | 0.0214 | 0.0004 | 1.90 | 0.019 | 0.022 | 0.018 | 810828 |
| 1778188800 | 0.021 | 0.003 | 16.67 | 0.021 | 0.021 | 0.016 | 55400 |
| 1778102520 | 0.018 | 0 | 0.00 | 0.01735 | 0.0183 | 0.016 | 91699 |
| 1778016000 | 0.018 | -0.0008 | -4.26 | 0.01749 | 0.01805 | 0.0162 | 91384 |
| 1777930140 | 0.0188 | 0.0003 | 1.62 | 0.0153 | 0.0213 | 0.0153 | 157311 |
| 1777671000 | 0.0185 | -0.0001 | -0.54 | 0.0187 | 0.0187 | 0.0153 | 109916 |
| 1777584540 | 0.0185999 | 0.0005999 | 3.33 | 0.01695 | 0.0185999 | 0.01519 | 252138 |
| 1777498140 | 0.018 | -0.0034 | -15.89 | 0.019 | 0.019 | 0.018 | 151132 |
| 1777411800 | 0.0214 | -0.0021 | -8.94 | 0.021509 | 0.02283 | 0.0165 | 1369119 |
| 1777325400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.025 | 0.0217 | 397337 |
| 1777065780 | 0.0235 | 0.0006 | 2.62 | 0.021708 | 0.0239 | 0.0199 | 277790 |
| 1776979740 | 0.0229 | 0.0064 | 38.79 | 0.0199 | 0.0264 | 0.0168999 | 702785 |
| 1776893280 | 0.0165 | 0.0006 | 3.77 | 0.0168999 | 0.0168999 | 0.016315 | 182320 |
| 1776806940 | 0.0159 | -0.0041 | -20.50 | 0.0196 | 0.0199 | 0.0128 | 1693926 |
| 1776720540 | 0.02 | -0.00156 | -7.24 | 0.0203 | 0.022 | 0.0191 | 673972 |
| 1776460800 | 0.02156 | -0.00054 | -2.44 | 0.0222 | 0.0222 | 0.02 | 584205 |
| 1776374940 | 0.0221 | 0.00093 | 4.39 | 0.02114 | 0.0221 | 0.01925 | 885810 |
| 1776288360 | 0.02117 | -0.00883 | -29.43 | 0.0299 | 0.0315 | 0.0198 | 4421614 |
| 1776202140 | 0.03 | -0.0037 | -10.98 | 0.031585 | 0.0339 | 0.0276 | 1704117 |
| 1776115740 | 0.0337 | 0.007 | 26.22 | 0.0267 | 0.0337 | 0.0248999 | 2948308 |
| 1775856000 | 0.0267 | 0.00407 | 17.98 | 0.0229 | 0.0267 | 0.020045 | 875094 |
| 1775770140 | 0.02263 | -0.00537 | -19.18 | 0.028 | 0.028 | 0.0205 | 1875949 |
| 1775683500 | 0.028 | -0.0015 | -5.08 | 0.029 | 0.029 | 0.0224 | 1006294 |
| 1775596800 | 0.0295 | -0.0003 | -1.01 | 0.0298 | 0.0299 | 0.02752 | 669037 |
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.
