Premium
Xtract One Technologies Inc (QX) (XTRAF)
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 | 0.05488 | 16.0938416422 | 0.341 | 0.4228 | 0.3 | 305616 | 0.36377503 | CS |
| 4 | -0.04912 | -11.0382022472 | 0.445 | 0.445 | 0.285 | 366167 | 0.35212152 | CS |
| 12 | -0.09042 | -18.5934608267 | 0.4863 | 0.542 | 0.285 | 196036 | 0.41138305 | CS |
| 26 | -0.14412 | -26.6888888889 | 0.54 | 0.57 | 0.285 | 136145 | 0.44430303 | CS |
| 52 | -0.12412 | -23.8692307692 | 0.52 | 0.588 | 0.285 | 130828 | 0.44657123 | CS |
| 156 | -0.06012 | -13.1842105263 | 0.456 | 0.925 | 0.285 | 126002 | 0.52044575 | CS |
| 260 | -0.06012 | -13.1842105263 | 0.456 | 0.925 | 0.285 | 126002 | 0.52044575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.39588 | -0.02012 | -4.84 | 0.41845 | 0.4228 | 0.388 | 96934 |
| 1735856700 | 0.416 | 0.0257 | 6.58 | 0.3925 | 0.416 | 0.3913 | 225020 |
| 1735683960 | 0.3903 | 0.0498 | 14.63 | 0.325 | 0.4141 | 0.315 | 320620 |
| 1735597740 | 0.3405 | 0.016 | 4.93 | 0.319 | 0.34125 | 0.319 | 395384 |
| 1735338000 | 0.3245 | -0.0066 | -1.99 | 0.341 | 0.341 | 0.3 | 281439 |
| 1735252020 | 0.3311 | 0.01515 | 4.80 | 0.3 | 0.3413 | 0.3 | 429930 |
| 1735078200 | 0.31595 | 0.02095 | 7.10 | 0.296 | 0.32161 | 0.292 | 162661 |
| 1734992400 | 0.295 | -0.0297 | -9.15 | 0.33 | 0.33 | 0.2849999 | 693576 |
| 1734733200 | 0.3247 | -0.0052 | -1.58 | 0.3299 | 0.3299 | 0.32 | 327412 |
| 1734646800 | 0.3299 | -0.0001 | -0.03 | 0.3275 | 0.338 | 0.319124 | 122645 |
| 1734560940 | 0.33 | -0.0064 | -1.90 | 0.338612 | 0.3446 | 0.33 | 301492 |
| 1734474360 | 0.3364 | -0.0135 | -3.86 | 0.35 | 0.35 | 0.3338 | 150552 |
| 1734388140 | 0.3499 | 0.0059001 | 1.72 | 0.3499 | 0.36 | 0.34 | 327128 |
| 1734128940 | 0.3439999 | -0.0075 | -2.13 | 0.35 | 0.365 | 0.334 | 255854 |
| 1734042480 | 0.3515 | 0.0066 | 1.91 | 0.3469999 | 0.36 | 0.338482 | 210736 |
| 1733955900 | 0.3449 | -0.0351 | -9.24 | 0.37 | 0.39 | 0.34005 | 506915 |
| 1733869200 | 0.38 | -0.025264 | -6.23 | 0.378 | 0.4103 | 0.378 | 418131 |
| 1733782800 | 0.405264 | 0.025264 | 6.65 | 0.3816 | 0.4089 | 0.3745 | 602763 |
| 1733523600 | 0.38 | -0.085 | -18.28 | 0.445 | 0.445 | 0.3603 | 858748 |
| 1733437500 | 0.465 | 0.0095 | 2.09 | 0.4539 | 0.465 | 0.4539 | 46683 |
| 1733350980 | 0.4555 | -0.0132 | -2.82 | 0.463 | 0.47 | 0.45 | 178830 |
| 1733264700 | 0.4687 | 0.0004 | 0.09 | 0.4615 | 0.476 | 0.4615 | 124690 |
| 1733178180 | 0.4683 | -0.0117 | -2.44 | 0.48 | 0.4886 | 0.4683 | 60254 |
| 1732918200 | 0.48 | 0.0087 | 1.85 | 0.463 | 0.48 | 0.46 | 44995 |
| 1732746540 | 0.4713 | -0.0017 | -0.36 | 0.4643 | 0.4725 | 0.4643 | 57040 |
| 1732660140 | 0.473 | -0.0164 | -3.35 | 0.453 | 0.49 | 0.44 | 69774 |
| 1732573560 | 0.4894 | -0.003851 | -0.78 | 0.4872 | 0.49 | 0.472 | 195972 |
| 1732314000 | 0.493251 | 0.014251 | 2.98 | 0.485 | 0.4984 | 0.475 | 82398 |
| 1732227900 | 0.479 | -0.0159 | -3.21 | 0.4853 | 0.495 | 0.479 | 79617 |
| 1732141740 | 0.4949 | 0.0049 | 1.00 | 0.4999 | 0.4999 | 0.48 | 96589 |
| 1732054800 | 0.49 | -0.00458 | -0.93 | 0.4804 | 0.4999 | 0.4804 | 24990 |
| 1731968640 | 0.49458 | -0.00212 | -0.43 | 0.4872 | 0.4999 | 0.4801 | 116775 |
| 1731709260 | 0.4967 | 0.0034 | 0.69 | 0.486 | 0.5 | 0.486 | 53440 |
| 1731622800 | 0.4933 | -0.00158 | -0.32 | 0.5098 | 0.5098 | 0.4769 | 92925 |
| 1731536760 | 0.49488 | -0.01402 | -2.75 | 0.5 | 0.51 | 0.49145 | 65191 |
| 1731450480 | 0.5089 | -0.00195 | -0.38 | 0.5175 | 0.525 | 0.5 | 262836 |
| 1731363600 | 0.51085 | 0.00585 | 1.16 | 0.505 | 0.517 | 0.48575 | 122211 |
| 1731104400 | 0.505 | -0.00903 | -1.76 | 0.5036 | 0.5226 | 0.5036 | 14760 |
| 1731018540 | 0.51403 | 0.00513 | 1.01 | 0.5036 | 0.5151 | 0.5036 | 81506 |
| 1730931600 | 0.5089 | -0.0111 | -2.13 | 0.53 | 0.53 | 0.504 | 66711 |
| 1730845680 | 0.52 | 0.014 | 2.77 | 0.5036 | 0.52 | 0.5036 | 86841 |
| 1730759160 | 0.506 | 0.006 | 1.20 | 0.47 | 0.506 | 0.47 | 156500 |
| 1730496420 | 0.5 | 0.0242 | 5.09 | 0.47 | 0.5049 | 0.47 | 63706 |
| 1730409780 | 0.4758 | -0.0062 | -1.29 | 0.47768 | 0.4828 | 0.4573 | 180909 |
| 1730323500 | 0.482 | -0.0145 | -2.92 | 0.4969 | 0.4969 | 0.463655 | 144792 |
| 1730237280 | 0.4965 | 0.00155 | 0.31 | 0.494 | 0.4965 | 0.4808 | 209181 |
| 1730150880 | 0.49495 | -0.0392 | -7.34 | 0.532 | 0.532 | 0.49 | 487300 |
| 1729891500 | 0.53415 | 0.0286501 | 5.67 | 0.508 | 0.542 | 0.4951 | 403206 |
| 1729805160 | 0.5054999 | 0.0096249 | 1.94 | 0.49 | 0.508 | 0.49 | 195212 |
| 1729718940 | 0.495875 | -0.009125 | -1.81 | 0.5088 | 0.51 | 0.495 | 66565 |
| 1729632300 | 0.505 | 0.01535 | 3.13 | 0.5 | 0.51 | 0.4867 | 210116 |
| 1729545600 | 0.48965 | -0.00388 | -0.79 | 0.48 | 0.5 | 0.48 | 89030 |
| 1729286400 | 0.49353 | -0.00817 | -1.63 | 0.505 | 0.505 | 0.49335 | 91577 |
| 1729200000 | 0.5017 | 0.0066 | 1.33 | 0.4987 | 0.5017 | 0.4935 | 53896 |
| 1729113960 | 0.4951 | 0.00472 | 0.96 | 0.48 | 0.5032 | 0.48 | 112428 |
| 1729027680 | 0.49038 | -0.01562 | -3.09 | 0.48 | 0.4999 | 0.48 | 12699 |
| 1728941220 | 0.506 | 0.016 | 3.27 | 0.5 | 0.51 | 0.47775 | 25578 |
| 1728681900 | 0.49 | 0 | 0.00 | 0.4863 | 0.4963 | 0.4751 | 55295 |
| 1728595560 | 0.49 | -0.015 | -2.97 | 0.5058 | 0.5058 | 0.4861 | 76046 |
| 1728508800 | 0.505 | -0.005 | -0.98 | 0.51 | 0.51 | 0.49644 | 60423 |
| 1728422580 | 0.51 | 0.005 | 0.99 | 0.505 | 0.51 | 0.4926 | 37846 |
| 1728336000 | 0.505 | -0.005 | -0.98 | 0.5099 | 0.5099 | 0.4949 | 49307 |
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
