Premium
Vystar Corporation (PK) (VYST)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047 | 94 | 0.05 | 0.097 | 0.0132 | 9174 | 0.09074528 | CS |
| 4 | 0.047 | 94 | 0.05 | 0.12 | 0.01 | 24131 | 0.06206858 | CS |
| 12 | 0.0928 | 2209.52380952 | 0.0042 | 0.12 | 0.0042 | 18353 | 0.04694547 | CS |
| 26 | 0.0961 | 10677.7777778 | 0.0009 | 0.12 | 0.0009 | 11623 | 0.0436893 | CS |
| 52 | 0.039 | 67.2413793103 | 0.058 | 0.12 | 0.0003 | 10297 | 0.0413674 | CS |
| 156 | 0.088 | 977.777777778 | 0.009 | 0.6975 | 1.0E-6 | 539398 | 0.00536294 | CS |
| 260 | 0.0871 | 879.797979798 | 0.0099 | 0.6975 | 1.0E-6 | 4736583 | 0.03641473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.097 | 0 | 0.00 | 0.07 | 0.097 | 0.07 | 12143 |
| 1737066420 | 0.097 | 0.0100001 | 11.49 | 0.097 | 0.097 | 0.0541 | 24315 |
| 1736979720 | 0.0869999 | 0.0039999 | 4.82 | 0.07 | 0.0869999 | 0.065 | 2760 |
| 1736893380 | 0.083 | -0.0039 | -4.49 | 0.07 | 0.097 | 0.07 | 15828 |
| 1736806800 | 0.0869 | 0.0369 | 73.80 | 0.0132 | 0.0869 | 0.0132 | 2756 |
| 1736547720 | 0.05 | -0.04 | -44.44 | 0.05 | 0.05 | 0.05 | 210 |
| 1736375340 | 0.09 | 0.0111 | 14.07 | 0.09 | 0.09 | 0.09 | 200 |
| 1736288940 | 0.0789 | -0.0181 | -18.66 | 0.097 | 0.097 | 0.057 | 39058 |
| 1736202360 | 0.097 | 0.017 | 21.25 | 0.089 | 0.097 | 0.054 | 556 |
| 1735942980 | 0.08 | 0 | 0.00 | 0.046 | 0.097 | 0.046 | 1950 |
| 1735856700 | 0.08 | 0.044 | 122.22 | 0.0869999 | 0.097 | 0.045 | 77902 |
| 1735683960 | 0.036 | 0.0037 | 11.46 | 0.0301 | 0.12 | 0.025 | 135515 |
| 1735597740 | 0.0323 | -0.0376 | -53.79 | 0.031 | 0.0595 | 0.031 | 9852 |
| 1735338000 | 0.0699 | 0.0009 | 1.30 | 0.0301 | 0.0699 | 0.0301 | 36567 |
| 1735252020 | 0.069 | 0.033 | 91.67 | 0.0261 | 0.075 | 0.0261 | 14061 |
| 1735078200 | 0.036 | -0.043 | -54.43 | 0.026 | 0.036 | 0.026 | 3396 |
| 1734992400 | 0.079 | 0.034 | 75.56 | 0.0273 | 0.079 | 0.01 | 25709 |
| 1734733200 | 0.045 | -0.025 | -35.71 | 0.05 | 0.08 | 0.01 | 19584 |
| 1734646800 | 0.07 | 0.043 | 159.26 | 0.0588 | 0.08 | 0.0231 | 22395 |
| 1734560940 | 0.027 | -0.053 | -66.25 | 0.014 | 0.08 | 0.014 | 91559 |
| 1734474360 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.0123 | 22044 |
| 1734388140 | 0.08 | 0.04 | 100.00 | 0.04 | 0.08 | 0.021 | 47031 |
| 1734128940 | 0.04 | 0.017 | 73.91 | 0.04 | 0.04 | 0.022 | 23217 |
| 1734042480 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.022 | 786 |
| 1733955900 | 0.022 | 0.001 | 4.76 | 0.039 | 0.039 | 0.022 | 2200 |
| 1733869200 | 0.021 | -0.019 | -47.50 | 0.025 | 0.025 | 0.021 | 4441 |
| 1733782800 | 0.04 | 0 | 0.00 | 0.0162 | 0.04 | 0.0162 | 1808 |
| 1733523600 | 0.04 | 0.015 | 60.00 | 0.04 | 0.04 | 0.016 | 4082 |
| 1733437500 | 0.025 | -0.015 | -37.50 | 0.025 | 0.025 | 0.01 | 2849 |
| 1733350980 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.024 | 12428 |
| 1733264700 | 0.04 | 0.017 | 73.91 | 0.01 | 0.04 | 0.01 | 36424 |
| 1733178180 | 0.023 | -0.001 | -4.17 | 0.04 | 0.04 | 0.023 | 1467 |
| 1732918200 | 0.024 | 0 | 0.00 | 0.037 | 0.037 | 0.024 | 815 |
| 1732746540 | 0.024 | 0.003 | 14.29 | 0.031 | 0.031 | 0.023 | 5676 |
| 1732660140 | 0.021 | -0.009 | -30.00 | 0.024 | 0.024 | 0.021 | 7024 |
| 1732573560 | 0.03 | 0.004 | 15.38 | 0.03 | 0.039 | 0.023 | 10542 |
| 1732314000 | 0.026 | 0.004 | 18.18 | 0.01 | 0.04 | 0.01 | 28604 |
| 1732227900 | 0.022 | -0.018 | -45.00 | 0.012 | 0.034 | 0.012 | 16578 |
| 1732141740 | 0.04 | 0.0268 | 203.03 | 0.02 | 0.04 | 0.02 | 23381 |
| 1732054800 | 0.0132 | -0.0028 | -17.50 | 0.02 | 0.02 | 0.0131 | 26205 |
| 1731968640 | 0.016 | -0.024 | -60.00 | 0.0131 | 0.016 | 0.0131 | 3215 |
| 1731709260 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.017 | 11420 |
| 1731622800 | 0.04 | 0.023 | 135.29 | 0.015 | 0.04 | 0.0121 | 1682 |
| 1731536760 | 0.017 | 0.002 | 13.33 | 0.017 | 0.017 | 0.017 | 405 |
| 1731450480 | 0.015 | 0.004 | 36.36 | 0.012 | 0.038 | 0.012 | 4529 |
| 1731363600 | 0.011 | 0 | 0.00 | 0.011 | 0.015 | 0.011 | 3007 |
| 1731104400 | 0.011 | -0.009 | -45.00 | 0.011 | 0.04 | 0.011 | 6799 |
| 1731018540 | 0.02 | -0.005 | -20.00 | 0.04 | 0.04 | 0.02 | 1530 |
| 1730931600 | 0.025 | 0.0123 | 96.85 | 0.025 | 0.025 | 0.008 | 33052 |
| 1730845680 | 0.0127 | 0.0027 | 27.00 | 0.015 | 0.0375 | 0.0127 | 11987 |
| 1730759160 | 0.01 | -0.01 | -50.00 | 0.0127 | 0.02 | 0.01 | 1310 |
| 1730496420 | 0.02 | -0.015 | -42.86 | 0.035 | 0.035 | 0.02 | 3860 |
| 1730409780 | 0.035 | 0.0308 | 733.33 | 0.01 | 0.045 | 0.01 | 116390 |
| 1730323680 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1730237280 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 7550 |
| 1730150880 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 480 |
| 1729891500 | 0.0042 | 0.0017 | 68.00 | 0.0042 | 0.0042 | 0.0042 | 400 |
| 1729804800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729718400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729632000 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729545600 | 0.0025 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0025 | 6539 |
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
