Dati storici Location Based Technologies Inc (PK) - LBAS

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.000335	13.9583333333	0.0024	0.002735	0.0023	96053	0.00266868	CS
4	-0.000265	-8.83333333333	0.003	0.003	0.0023	63423	0.00249391	CS
12	-0.000265	-8.83333333333	0.003	0.0032	0.0023	48352	0.00273178	CS
26	-0.001365	-33.2926829268	0.0041	0.0045	0.0021	87461	0.00323222	CS
52	-0.002365	-46.3725490196	0.0051	0.0074	0.0017	196603	0.00428068	CS
156	-0.000765	-21.8571428571	0.0035	0.0089	0.0003	167313	0.00358773	CS
260	-0.030665	-91.8113772455	0.0334	0.034	0.0003	242588	0.010144	CS

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783718820	0.002735	0	0.00	0.002735	0.002735	0.002735	0
1783632420	0.002735	7.0E-5	2.63	0.0023999	0.002735	0.0023999	10100
1783545840	0.002665	-0.000135	-4.82	0.0023999	0.002665	0.0023	182006
1783459740	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1783373340	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1783027740	0.0028	0.0003	12.00	0.002665	0.0028	0.002665	25000
1782941280	0.0025	0.0002	8.70	0.0025	0.0025	0.0025	100
1782854700	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1782768300	0.0023	-0.0001	-4.17	0.0025079	0.0025079	0.0023	121845
1782508860	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1782422460	0.0023999	-0.000335	-12.25	0.0023999	0.0023999	0.0023999	9550
1782336000	0.002735	0.0003351	13.96	0.002735	0.002735	0.002735	10700
1782249900	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1782163500	0.0023999	-0.00019	-7.34	0.0023999	0.0023999	0.0023999	1000
1781818140	0.00259	-0.000356	-12.08	0.0023999	0.00259	0.0023999	36776
1781731740	0.002946	0.0005461	22.76	0.002946	0.002946	0.002946	10000
1781645340	0.0023999	-0.0006	-20.00	0.0026	0.0026	0.0023999	344000
1781558940	0.003	-0.0001	-3.23	0.003	0.003	0.003	10000
1781299740	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1781213340	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1781126940	0.0031	5.4E-5	1.77	0.0031	0.0031	0.0031	7777
1781040540	0.003046	0	0.00	0.003046	0.003046	0.003046	0
1780954140	0.003046	0	0.00	0.003046	0.003046	0.003046	0
1780694940	0.003046	0	0.00	0.003046	0.003046	0.003046	0
1780608540	0.003046	0.000108	3.68	0.003046	0.003046	0.003046	5000
1780522140	0.002938	2.7E-5	0.93	0.0023999	0.002938	0.0023999	18554
1780435740	0.002911	0	0.00	0.002911	0.002911	0.002911	0
1780349340	0.002911	2.1E-5	0.73	0.0023999	0.002911	0.0023999	55059
1780090080	0.00289	-2.1E-5	-0.72	0.002575	0.00289	0.002575	25040
1780003740	0.002911	0	0.00	0.002911	0.002911	0.002911	0
1779917340	0.002911	0	0.00	0.002911	0.002911	0.002911	0
1779830940	0.002911	-2.7E-5	-0.92	0.0025	0.00292	0.0025	13980
1779485280	0.002938	0	0.00	0.002938	0.002938	0.002938	0
1779398880	0.002938	-6.2E-5	-2.07	0.0023999	0.002938	0.0023999	8266
1779312000	0.003	0	0.00	0.003	0.003	0.003	0
1779225600	0.003	0	0.00	0.003	0.003	0.003	0
1779139200	0.003	0	0.00	0.003	0.003	0.003	0
1778880000	0.003	-0.0001	-3.23	0.003	0.003	0.003	40000
1778793900	0.0031	0.000125	4.20	0.0026	0.0031	0.0026	2000
1778707380	0.002975	0.000375	14.42	0.002975	0.002975	0.002975	1000
1778621340	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1778534940	0.0026	-0.0005	-16.13	0.0026	0.0026	0.0026	19000
1778275200	0.0031	7.5E-5	2.48	0.0026	0.0031	0.0026	53400
1778188800	0.003025	2.5E-5	0.83	0.0028	0.003025	0.0028	5441
1778102940	0.003	0	0.00	0.003	0.003	0.003	0
1778016540	0.003	0	0.00	0.003	0.003	0.003	0
1777930140	0.003	0.00016	5.63	0.0025	0.003	0.0023	95000
1777671000	0.00284	-1.0E-5	-0.35	0.0028	0.00305	0.0028	74000
1777584540	0.00285	0	0.00	0.00285	0.00285	0.00285	10080
1777498200	0.00285	0	0.00	0.00285	0.00285	0.00285	0
1777411800	0.00285	0	0.00	0.0025	0.00285	0.0025	16149
1777325400	0.00285	-0.00025	-8.06	0.0032	0.0032	0.0025	74000
1777065780	0.0031	0.000118	3.96	0.0023	0.0031	0.0023	112450
1776979200	0.002982	0	0.00	0.002982	0.002982	0.002982	0
1776892800	0.002982	0	0.00	0.002982	0.002982	0.002982	0
1776806400	0.002982	0	0.00	0.002982	0.002982	0.002982	0
1776720000	0.002982	0	0.00	0.002982	0.002982	0.002982	0
1776460800	0.002982	0.000157	5.56	0.003	0.003	0.002982	150000
1776374760	0.002825	0	0.00	0.002825	0.002825	0.002825	0
1776288360	0.002825	-0.000153	-5.14	0.0021	0.002825	0.0021	36300
1776202140	0.002978	-0.000122	-3.94	0.0028999	0.002978	0.0028999	125211
1776115200	0.0031	0	0.00	0.0031	0.0031	0.0031	0

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Location Based Technologies Inc (PK) (LBAS)

Strumenti di livello professionale, per investitori individuali

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Location Based Technologies Inc (PK) (LBAS)

Strumenti di livello professionale, per investitori individuali

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci