Premium
NovAccess Global Inc (PK) (XSNX)
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 | 0.004 | 80 | 0.005 | 0.0091 | 0.005 | 184978 | 0.00898412 | CS |
| 4 | 0.0015 | 20 | 0.0075 | 0.011 | 0.0011 | 61902 | 0.00909002 | CS |
| 12 | 0.0015 | 20 | 0.0075 | 0.019 | 0.0011 | 59597 | 0.00919318 | CS |
| 26 | -0.005 | -35.7142857143 | 0.014 | 0.019 | 0.0011 | 71171 | 0.00863025 | CS |
| 52 | -0.016 | -64 | 0.025 | 0.054 | 0.0011 | 309922 | 0.01294655 | CS |
| 156 | -0.431 | -97.9545454545 | 0.44 | 0.6 | 0.0011 | 113654 | 0.02231565 | CS |
| 260 | 0.0084 | 1400 | 0.0006 | 0.97 | 0.0002 | 819441 | 0.00357841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.007 | 353701 |
| 1732918200 | 0.009 | 0.004 | 80.00 | 0.009 | 0.0091 | 0.009 | 199031 |
| 1732746540 | 0.005 | -0.004 | -44.44 | 0.005 | 0.005 | 0.005 | 2203 |
| 1732659960 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1732573560 | 0.009 | 0 | 0.00 | 0.0055 | 0.009 | 0.0011 | 52226 |
| 1732314000 | 0.009 | -0.0006 | -6.25 | 0.009 | 0.009 | 0.009 | 20018 |
| 1732227900 | 0.0095999 | -0.0004 | -4.00 | 0.0025 | 0.0095999 | 0.0023999 | 1256 |
| 1732141740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0023999 | 16038 |
| 1732054860 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731968460 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731709260 | 0.01 | 0.0028 | 38.89 | 0.0083 | 0.01 | 0.0011 | 68800 |
| 1731622800 | 0.0072 | -0.0003 | -4.00 | 0.0072 | 0.0072 | 0.0072 | 400 |
| 1731536760 | 0.0075 | -0.0034 | -31.19 | 0.011 | 0.011 | 0.0075 | 18502 |
| 1731450480 | 0.0109 | 0.0026 | 31.33 | 0.0109 | 0.0109 | 0.0109 | 10005 |
| 1731364080 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1731104880 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1731018480 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1730932080 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1730845680 | 0.0083 | 0.0011 | 15.28 | 0.0075 | 0.0083 | 0.0075 | 641 |
| 1730759160 | 0.0072 | -0.0033 | -31.43 | 0.011 | 0.011 | 0.0072 | 8030 |
| 1730496420 | 0.0105 | 0.0065 | 162.50 | 0.01 | 0.011 | 0.009 | 43776 |
| 1730409900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730323500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730237100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730150700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729891500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729805100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729718700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1729632300 | 0.004 | -0.0032 | -44.44 | 0.005 | 0.005 | 0.004 | 31751 |
| 1729545960 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1729286760 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1729200360 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1729113960 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 10044 |
| 1729027680 | 0.0072 | 0.0022 | 44.00 | 0.007 | 0.0072 | 0.005 | 19704 |
| 1728941220 | 0.005 | -0.00105 | -17.36 | 0.0071 | 0.0071 | 0.005 | 27116 |
| 1728681900 | 0.00605 | 0.0005 | 9.01 | 0.00605 | 0.00605 | 0.00605 | 125 |
| 1728595560 | 0.00555 | 0.00055 | 11.00 | 0.005 | 0.00555 | 0.005 | 28500 |
| 1728508800 | 0.005 | -0.0026 | -34.21 | 0.0073 | 0.0073 | 0.005 | 73000 |
| 1728422400 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1728336000 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 9000 |
| 1728077220 | 0.0076 | 0.0013 | 20.63 | 0.0052 | 0.0076 | 0.005 | 185496 |
| 1727990400 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1727904000 | 0.0063 | 0.0001 | 1.61 | 0.0079 | 0.0079 | 0.0052 | 90002 |
| 1727818140 | 0.0062 | -0.00208 | -25.12 | 0.0075 | 0.0075 | 0.0062 | 46003 |
| 1727731380 | 0.0082799 | -0.000195 | -2.30 | 0.0084 | 0.0094 | 0.0062 | 82520 |
| 1727472600 | 0.008475 | 0 | 0.00 | 0.008475 | 0.008475 | 0.008475 | 0 |
| 1727386200 | 0.008475 | 0 | 0.00 | 0.008475 | 0.008475 | 0.008475 | 12 |
| 1727299200 | 0.008475 | 0 | 0.00 | 0.008475 | 0.008475 | 0.008475 | 0 |
| 1727212800 | 0.008475 | -0.001425 | -14.39 | 0.008475 | 0.008475 | 0.008475 | 20085 |
| 1727126940 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 20003 |
| 1726867200 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 1021 |
| 1726781220 | 0.0099 | -0.0001 | -1.00 | 0.0084 | 0.0099 | 0.0081 | 46644 |
| 1726694460 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 902 |
| 1726608240 | 0.01 | -0.004 | -28.57 | 0.011 | 0.01175 | 0.0084 | 230881 |
| 1726522140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726262940 | 0.014 | 0.0001 | 0.72 | 0.014 | 0.014 | 0.014 | 7026 |
| 1726176540 | 0.0139 | 0.00235 | 20.35 | 0.0188 | 0.0188 | 0.0092 | 139105 |
| 1726090140 | 0.01155 | 0.00405 | 54.00 | 0.009 | 0.019 | 0.0075 | 305253 |
| 1726003500 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0084 | 0.0075 | 36262 |
| 1725917160 | 0.0075 | 0.0013 | 20.97 | 0.0075 | 0.0075 | 0.0075 | 40005 |
| 1725658020 | 0.0062 | -0.0028 | -31.11 | 0.0062 | 0.0062 | 0.0062 | 1000 |
| 1725571440 | 0.009 | 0.001045 | 13.14 | 0.00666 | 0.009 | 0.00666 | 6885 |
| 1725485040 | 0.007955 | 0.000875 | 12.36 | 0.008 | 0.009 | 0.00786 | 51750 |
| 1725373800 | 0.00708 | 0 | 0.00 | 0.00708 | 0.00708 | 0.00708 | 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
