Premium
Vycor Medical Inc (QB) (VYCO)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0165 | 31.4885496183 | 0.0524 | 0.0689 | 0.0524 | 9199 | 0.0689 | CS |
| 4 | 0.0165 | 31.4885496183 | 0.0524 | 0.0689 | 0.0524 | 9199 | 0.0689 | CS |
| 12 | 0.0178 | 34.8336594912 | 0.0511 | 0.088 | 0.0423 | 16529 | 0.07261574 | CS |
| 26 | 0.0059 | 9.36507936508 | 0.063 | 0.098 | 0.0423 | 18861 | 0.07325358 | CS |
| 52 | 0.0135 | 24.3682310469 | 0.0554 | 0.1279 | 0.0325 | 14882 | 0.07852066 | CS |
| 156 | -0.0011 | -1.57142857143 | 0.07 | 0.279 | 0.0325 | 23637 | 0.10536978 | CS |
| 260 | -0.0961 | -58.2424242424 | 0.165 | 0.478 | 0.0102 | 20648 | 0.11240055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.0689 | 0 | 0.00 | 0.0689 | 0.0689 | 0.0689 | 0 |
| 1740695340 | 0.0689 | -0.0001 | -0.14 | 0.0524 | 0.0689 | 0.0524 | 9199 |
| 1740608640 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1740522240 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1740435840 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1740176640 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1740090240 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1740003840 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739917440 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739571840 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739485440 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739399040 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739312640 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1739226240 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738967040 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738880640 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738794240 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738707840 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738621440 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738362240 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738275840 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738189440 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738103040 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738016640 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1737757440 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1737671040 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1737584640 | 0.069 | -0.0009 | -1.29 | 0.0509999 | 0.069 | 0.0509999 | 2100 |
| 1737498360 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1737152760 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1737066360 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736979960 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736893560 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736807160 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736547960 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736375160 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736288760 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1736202360 | 0.0699 | 0 | 0.00 | 0.0501 | 0.0699 | 0.0501 | 12100 |
| 1735943340 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1735856940 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1735684140 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1735597740 | 0.0699 | 0 | 0.00 | 0.0423 | 0.0699 | 0.0423 | 20997 |
| 1735338000 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1735251600 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1735078800 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1734992400 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1734733200 | 0.0699 | 0.001025 | 1.49 | 0.0477 | 0.0699 | 0.0477 | 2083 |
| 1734647340 | 0.068875 | 0 | 0.00 | 0.068875 | 0.068875 | 0.068875 | 0 |
| 1734560940 | 0.068875 | 0 | 0.00 | 0.068875 | 0.068875 | 0.068875 | 0 |
| 1734474540 | 0.068875 | 0 | 0.00 | 0.068875 | 0.068875 | 0.068875 | 0 |
| 1734388140 | 0.068875 | 0.000475 | 0.69 | 0.0503 | 0.068875 | 0.0503 | 8500 |
| 1734128940 | 0.0684 | 0.0183 | 36.53 | 0.0684 | 0.0684 | 0.0684 | 1000 |
| 1734042480 | 0.0501 | -0.02508 | -33.36 | 0.0651999 | 0.068825 | 0.0501 | 15000 |
| 1733955900 | 0.07518 | -0.00282 | -3.62 | 0.0453 | 0.078 | 0.0453 | 37500 |
| 1733869200 | 0.078 | -0.01 | -11.36 | 0.0745 | 0.08 | 0.0452 | 71344 |
| 1733782800 | 0.088 | 0.0098 | 12.53 | 0.0511 | 0.088 | 0.0511 | 2000 |
| 1733523900 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1733437500 | 0.0782 | 0.0271 | 53.03 | 0.0782 | 0.0782 | 0.0782 | 1000 |
| 1733350980 | 0.0511 | -0.0469 | -47.86 | 0.0511 | 0.0511 | 0.0511 | 2245 |
| 1733236200 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1733149800 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 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
