Premium
Vortex Energy Corporation (QB) (VTECF)
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 | 0.0452 | 12.7395715896 | 0.3548 | 0.4 | 0.32672 | 5758 | 0.39180777 | CS |
| 4 | 0.0001 | 0.0250062515629 | 0.3999 | 0.4 | 0.25 | 2580 | 0.3436487 | CS |
| 12 | 0.0082 | 2.09290454313 | 0.3918 | 0.575 | 0.25 | 2680 | 0.33887579 | CS |
| 26 | -0.07 | -14.8936170213 | 0.47 | 0.575 | 0.25 | 2738 | 0.35211909 | CS |
| 52 | -0.311 | -43.741209564 | 0.711 | 1.14 | 0.25 | 5916 | 0.60563545 | CS |
| 156 | -1.11 | -73.5099337748 | 1.51 | 1.55 | 0.022 | 47774 | 0.47898713 | CS |
| 260 | -0.0538 | -11.8554429264 | 0.4538 | 1.8 | 0.022 | 61487 | 0.67012364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.4 | 0.07328 | 22.43 | 0.3832 | 0.4 | 0.339 | 15234 |
| 1783545840 | 0.32672 | -0.00973 | -2.89 | 0.3999 | 0.3999 | 0.32672 | 1220 |
| 1783459740 | 0.33645 | 0 | 0.00 | 0.33645 | 0.33645 | 0.33645 | 0 |
| 1783373340 | 0.33645 | 0.03645 | 12.15 | 0.3548 | 0.3548 | 0.33645 | 820 |
| 1783027740 | 0.3 | -0.02495 | -7.68 | 0.37 | 0.37 | 0.3 | 1230 |
| 1782941280 | 0.32495 | 0.04495 | 16.05 | 0.25 | 0.32495 | 0.25 | 1043 |
| 1782854880 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 406 |
| 1782768480 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1782509280 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 3500 |
| 1782422460 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 500 |
| 1782336000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1201 |
| 1782249900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1782163500 | 0.28 | -0.018 | -6.04 | 0.28 | 0.28 | 0.28 | 900 |
| 1781818140 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1781731740 | 0.298 | 0.0067 | 2.30 | 0.2913 | 0.298 | 0.28 | 5111 |
| 1781645340 | 0.2913 | -0.0354 | -10.84 | 0.2913 | 0.31815 | 0.2913 | 1290 |
| 1781558940 | 0.3267 | -0.01182 | -3.49 | 0.350325 | 0.37 | 0.3267 | 2107 |
| 1781299740 | 0.33852 | 0.00977 | 2.97 | 0.3999 | 0.3999 | 0.334585 | 1559 |
| 1781213220 | 0.32875 | -0.021575 | -6.16 | 0.32875 | 0.32875 | 0.32875 | 189 |
| 1781126940 | 0.350325 | 0.023625 | 7.23 | 0.350325 | 0.350325 | 0.350325 | 556 |
| 1781040540 | 0.3267 | -0.01176 | -3.47 | 0.3062 | 0.34925 | 0.3062 | 1282 |
| 1780954140 | 0.33846 | -0.00393 | -1.15 | 0.32278 | 0.33846 | 0.32278 | 940 |
| 1780694940 | 0.34239 | 0.01174 | 3.55 | 0.33453 | 0.34239 | 0.33453 | 680 |
| 1780608540 | 0.33065 | 0 | 0.00 | 0.33065 | 0.33065 | 0.33065 | 0 |
| 1780522140 | 0.33065 | -0.019675 | -5.62 | 0.33065 | 0.33065 | 0.33065 | 1098 |
| 1780435740 | 0.350325 | 0.059025 | 20.26 | 0.350325 | 0.350325 | 0.350325 | 335 |
| 1780349340 | 0.2913 | -0.05128 | -14.97 | 0.2913 | 0.2913 | 0.2913 | 396 |
| 1780089720 | 0.34258 | 0 | 0.00 | 0.34258 | 0.34258 | 0.34258 | 0 |
| 1780003320 | 0.34258 | -0.02878 | -7.75 | 0.3686 | 0.3686 | 0.34258 | 1400 |
| 1779917340 | 0.37136 | 0.05136 | 16.05 | 0.37136 | 0.37136 | 0.37136 | 216 |
| 1779830940 | 0.32 | -0.0465 | -12.69 | 0.5429 | 0.575 | 0.32 | 16580 |
| 1779484920 | 0.3665 | 0.0265 | 7.79 | 0.387595 | 0.42513 | 0.3665 | 13508 |
| 1779398880 | 0.34 | 0 | 0.00 | 0.3819 | 0.4 | 0.34 | 4450 |
| 1779312300 | 0.34 | -0.06 | -15.00 | 0.34 | 0.34 | 0.34 | 329 |
| 1779225660 | 0.4 | 0.0600501 | 17.66 | 0.4 | 0.4 | 0.4 | 543 |
| 1779139740 | 0.3399499 | 0.0399499 | 13.32 | 0.3519399 | 0.3519399 | 0.3399499 | 468 |
| 1778880300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1778793900 | 0.3 | 0.01 | 3.45 | 0.275 | 0.3 | 0.275 | 1410 |
| 1778707380 | 0.29 | -0.0425 | -12.78 | 0.29 | 0.29 | 0.29 | 198 |
| 1778621340 | 0.3325 | 0 | 0.00 | 0.3325 | 0.3325 | 0.3325 | 0 |
| 1778534940 | 0.3325 | 0.0188 | 5.99 | 0.3921 | 0.3921 | 0.3325 | 3905 |
| 1778275200 | 0.3137 | -0.0271 | -7.95 | 0.3931 | 0.3931 | 0.3137 | 851 |
| 1778188800 | 0.3408 | -0.00372 | -1.08 | 0.33072 | 0.3408 | 0.33072 | 700 |
| 1778102520 | 0.34452 | 0.024 | 7.49 | 0.3294 | 0.34452 | 0.3294 | 7980 |
| 1778016540 | 0.32052 | 0 | 0.00 | 0.32052 | 0.32052 | 0.32052 | 0 |
| 1777930140 | 0.32052 | -0.02658 | -7.66 | 0.30672 | 0.3691999 | 0.30672 | 1725 |
| 1777671000 | 0.3471 | 0.0471 | 15.70 | 0.3439 | 0.3471 | 0.3439 | 1500 |
| 1777584540 | 0.3 | -0.08024 | -21.10 | 0.32 | 0.32 | 0.3 | 12555 |
| 1777498200 | 0.38024 | 0 | 0.00 | 0.38024 | 0.38024 | 0.38024 | 0 |
| 1777411800 | 0.38024 | 0.01069 | 2.89 | 0.38024 | 0.38024 | 0.38024 | 233 |
| 1777325400 | 0.36955 | 0.01815 | 5.17 | 0.32 | 0.36955 | 0.32 | 6276 |
| 1777065780 | 0.3514 | 0.0206 | 6.23 | 0.3514 | 0.3514 | 0.3514 | 231 |
| 1776979740 | 0.3308 | -0.0639 | -16.19 | 0.3348 | 0.3348 | 0.3308 | 1615 |
| 1776893340 | 0.3947 | 0 | 0.00 | 0.3947 | 0.3947 | 0.3947 | 0 |
| 1776806940 | 0.3947 | 0 | 0.00 | 0.3947 | 0.3947 | 0.3947 | 0 |
| 1776720540 | 0.3947 | 0 | 0.00 | 0.4057 | 0.4057 | 0.3947 | 1973 |
| 1776460800 | 0.3947 | 0.0897 | 29.41 | 0.3918 | 0.3947 | 0.3918 | 341 |
| 1776374940 | 0.305 | -0.079 | -20.57 | 0.305 | 0.305 | 0.305 | 14083 |
| 1776288360 | 0.384 | 0.0005 | 0.13 | 0.384 | 0.384 | 0.384 | 2036 |
| 1776202140 | 0.3835 | -0.01189 | -3.01 | 0.39747 | 0.39747 | 0.3835 | 5531 |
| 1776115740 | 0.39539 | 0 | 0.00 | 0.39539 | 0.39539 | 0.39539 | 0 |
| 1775856540 | 0.39539 | 0 | 0.00 | 0.39539 | 0.39539 | 0.39539 | 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
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.
