Premium
Xcelerate Inc (QB) (XCRT)
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 | 0.00185 | 7.38522954092 | 0.02505 | 0.0279 | 0.02 | 65191 | 0.02641364 | CS |
| 4 | 0.0056 | 26.2910798122 | 0.0213 | 0.0279 | 0.0181 | 81405 | 0.02560937 | CS |
| 12 | 0.0105 | 64.0243902439 | 0.0164 | 0.0279 | 0.012 | 122712 | 0.02050066 | CS |
| 26 | 0.0029 | 12.0833333333 | 0.024 | 0.03 | 0.0071 | 160012 | 0.01921812 | CS |
| 52 | -0.0174 | -39.2776523702 | 0.0443 | 0.052 | 0.0071 | 189115 | 0.02299387 | CS |
| 156 | -0.0246 | -47.7669902913 | 0.0515 | 0.1356 | 0.0071 | 176593 | 0.04257076 | CS |
| 260 | 0.0257 | 2141.66666667 | 0.0012 | 0.174 | 0.00089 | 510154 | 0.04461194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0269 | -5.0E-5 | -0.19 | 0.02315 | 0.0269 | 0.0203 | 42226 |
| 1741901340 | 0.02695 | 5.0E-5 | 0.19 | 0.027 | 0.027 | 0.02205 | 18206 |
| 1741814940 | 0.0269 | 0.000925 | 3.56 | 0.025975 | 0.027 | 0.0205 | 68918 |
| 1741728480 | 0.025975 | -0.000525 | -1.98 | 0.02 | 0.027 | 0.02 | 164444 |
| 1741641600 | 0.0265 | -0.0004 | -1.49 | 0.02414 | 0.0269 | 0.02207 | 18327 |
| 1741386000 | 0.0269 | -0.001 | -3.58 | 0.02505 | 0.0279 | 0.0222 | 56058 |
| 1741300140 | 0.0279 | 0.001 | 3.72 | 0.0279 | 0.0279 | 0.023 | 62434 |
| 1741213440 | 0.0269 | 0.0001 | 0.37 | 0.0269 | 0.027875 | 0.0269 | 401406 |
| 1741126800 | 0.0268 | -7.0E-5 | -0.26 | 0.0248999 | 0.0269 | 0.0248999 | 115302 |
| 1741040460 | 0.02687 | 0 | 0.00 | 0.02687 | 0.02687 | 0.02687 | 0 |
| 1740781260 | 0.02687 | 0.00012 | 0.45 | 0.02687 | 0.02687 | 0.02687 | 5002 |
| 1740695340 | 0.02675 | -0.0001 | -0.37 | 0.0269 | 0.0269 | 0.0217 | 68754 |
| 1740608400 | 0.02685 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0204 | 49624 |
| 1740522480 | 0.02685 | 0.00108 | 4.19 | 0.02485 | 0.02685 | 0.0239 | 39092 |
| 1740435600 | 0.02577 | 0.00202 | 8.51 | 0.027 | 0.027 | 0.025 | 39550 |
| 1740176400 | 0.02375 | 0.0025 | 11.76 | 0.0200949 | 0.02375 | 0.0195 | 118202 |
| 1740090480 | 0.02125 | 0 | 0.00 | 0.0212 | 0.02125 | 0.019 | 44550 |
| 1740003960 | 0.02125 | 0 | 0.00 | 0.019 | 0.0213 | 0.019 | 100677 |
| 1739917740 | 0.02125 | -5.0E-5 | -0.23 | 0.0213 | 0.0213 | 0.019 | 9944 |
| 1739572020 | 0.0213 | -5.0E-5 | -0.23 | 0.0213 | 0.0213 | 0.0181 | 84800 |
| 1739485320 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1739398920 | 0.02135 | -0.00025 | -1.16 | 0.0198 | 0.02135 | 0.018 | 56000 |
| 1739312940 | 0.0216 | 0.0018 | 9.09 | 0.0176 | 0.0216 | 0.0176 | 260682 |
| 1739226000 | 0.0198 | -0.00205 | -9.38 | 0.02103 | 0.02185 | 0.0176 | 272724 |
| 1738967160 | 0.02185 | -5.0E-5 | -0.23 | 0.018 | 0.02185 | 0.018 | 114643 |
| 1738880400 | 0.0219 | 0 | 0.00 | 0.0198 | 0.0219 | 0.0185 | 59510 |
| 1738794000 | 0.0219 | -0.00307 | -12.29 | 0.02 | 0.022 | 0.01745 | 216236 |
| 1738708080 | 0.02497 | -0.00178 | -6.65 | 0.02292 | 0.02497 | 0.0198 | 177864 |
| 1738621740 | 0.02675 | -0.0009 | -3.25 | 0.0276 | 0.0276 | 0.0196 | 23327 |
| 1738362000 | 0.02765 | 0.01225 | 79.55 | 0.015 | 0.02765 | 0.015 | 313231 |
| 1738276080 | 0.0154 | 0.00095 | 6.57 | 0.01405 | 0.0155 | 0.01405 | 270649 |
| 1738189740 | 0.01445 | 0 | 0.00 | 0.01445 | 0.01445 | 0.012 | 145438 |
| 1738103280 | 0.01445 | 7.5E-5 | 0.52 | 0.0132 | 0.01445 | 0.0124 | 283847 |
| 1738016820 | 0.014375 | -0.00015 | -1.03 | 0.0145 | 0.0145 | 0.013 | 380672 |
| 1737757440 | 0.014525 | -0.00285 | -16.40 | 0.0157 | 0.01717 | 0.0136 | 604015 |
| 1737671220 | 0.017375 | -0.000425 | -2.39 | 0.0156 | 0.017375 | 0.0156 | 71556 |
| 1737584640 | 0.0178 | -0.00015 | -0.84 | 0.0161749 | 0.0178 | 0.0161749 | 55690 |
| 1737498540 | 0.01795 | -2.5E-5 | -0.14 | 0.01675 | 0.017975 | 0.0156 | 45584 |
| 1737152880 | 0.017975 | -0.0016 | -8.17 | 0.0167 | 0.018875 | 0.0155 | 94800 |
| 1737066180 | 0.019575 | 0 | 0.00 | 0.019575 | 0.019575 | 0.019575 | 0 |
| 1736979780 | 0.019575 | 0 | 0.00 | 0.019575 | 0.019575 | 0.019575 | 0 |
| 1736893380 | 0.019575 | 2.5E-5 | 0.13 | 0.017715 | 0.019575 | 0.0168999 | 35990 |
| 1736806800 | 0.01955 | -0.00225 | -10.32 | 0.018 | 0.0198 | 0.0172 | 121005 |
| 1736547720 | 0.0218 | -7.5E-5 | -0.34 | 0.0219 | 0.0219 | 0.0178 | 31000 |
| 1736375340 | 0.021875 | 0.0024251 | 12.47 | 0.0195 | 0.021875 | 0.01935 | 261755 |
| 1736288940 | 0.0194499 | -0.002425 | -11.09 | 0.0178 | 0.0195 | 0.0153 | 159368 |
| 1736202180 | 0.021875 | 0 | 0.00 | 0.021875 | 0.021875 | 0.021875 | 0 |
| 1735942980 | 0.021875 | 0.000875 | 4.17 | 0.021875 | 0.021875 | 0.021875 | 1000 |
| 1735856700 | 0.021 | -0.00085 | -3.89 | 0.02185 | 0.02185 | 0.021 | 35000 |
| 1735683960 | 0.02185 | 0.00195 | 9.80 | 0.0199 | 0.02185 | 0.0198 | 11602 |
| 1735597740 | 0.0199 | 0.0009 | 4.74 | 0.0194499 | 0.0199 | 0.0177 | 80665 |
| 1735338000 | 0.019 | 5.0E-5 | 0.26 | 0.019 | 0.019 | 0.01732 | 73586 |
| 1735252020 | 0.01895 | 0.000975 | 5.42 | 0.018 | 0.019 | 0.0142 | 65500 |
| 1735078800 | 0.017975 | 0 | 0.00 | 0.017975 | 0.017975 | 0.017975 | 0 |
| 1734992400 | 0.017975 | -0.000975 | -5.15 | 0.018 | 0.018 | 0.014 | 215825 |
| 1734733200 | 0.01895 | 0 | 0.00 | 0.0164 | 0.01895 | 0.0164 | 8827 |
| 1734646800 | 0.01895 | -2.5E-5 | -0.13 | 0.018 | 0.019 | 0.015 | 229128 |
| 1734560940 | 0.018975 | 7.5E-5 | 0.40 | 0.018025 | 0.019 | 0.01465 | 110014 |
| 1734474360 | 0.0189 | -0.0001 | -0.53 | 0.019 | 0.019 | 0.0164 | 66496 |
| 1734388140 | 0.019 | 0.0001 | 0.53 | 0.0166 | 0.019 | 0.0141 | 85901 |
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
