Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Denison Mines(DNN) | 2.77 | 2025-09-26 | 2005-02-09 |
K Quotidien
K par Minute
|
27.11
2006-12-06
|
0.19
2020-03-19
|
343.7M
2025-06-16
|
0.0M
2005-07-07
|
+44.07%
2009-01-02
|
-65.15%
2006-11-17
|
+175.00%
2009-04
|
-59.45%
2006-12
|
5180 | 44.0% | 49.3% | |
| Fair Isaac Corporation (FICO)(AP) | 2.42 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
54.46
2007-07-19
|
0.74
2024-07-02
|
36.9M
2024-07-10
|
0.0M
2016-02-12
|
+60.81%
2024-07-03
|
-24.56%
2020-03-16
|
+109.83%
2024-07
|
-40.97%
2009-02
|
5206 | 46.6% | 50.0% | |
| STAK Inc (STAK)(STAK) | 0.69 | 2025-09-26 | 2025-02-26 |
K Quotidien
K par Minute
|
4.53
2025-02-26
|
0.72
2025-09-11
|
33.9M
2025-04-14
|
0.0M
2025-05-30
|
+94.74%
2025-04-14
|
-30.72%
2025-04-10
|
-
-
|
-
-
|
137 | 38.7% | 56.2% | |
| Aditx Therapeutics Inc (ADTX)(ADTX) | 0.84 | 2025-09-26 | 2020-06-30 |
K Quotidien
K par Minute
|
68.08
2023-08-31
|
0.02
2025-03-14
|
950.0M
2025-02-18
|
0.0M
2024-07-03
|
+21,641.29%
2025-03-17
|
-58.52%
2022-09-14
|
+13,446.80%
2023-08
|
-82.13%
2024-09
|
1307 | 40.2% | 56.4% | |
| Verde Clean Fuels Inc (VGAS)(VGAS) | 3.10 | 2025-09-26 | 2023-02-16 |
K Quotidien
K par Minute
|
21.00
2023-02-23
|
1.95
2024-01-19
|
0.6M
2023-06-23
|
0.0M
2023-05-12
|
+52.47%
2023-05-17
|
-28.62%
2023-06-21
|
+129.75%
2023-05
|
-42.08%
2023-06
|
629 | 43.6% | 50.6% | |
| Ganfeng Lithium(1772) | 4.82 | 2025-09-26 | 2019-02-06 |
K Quotidien
K par Minute
|
16.69
2021-07-22
|
0.97
2019-08-01
|
0.5M
2021-03-05
|
0.0M
2020-01-29
|
+131.60%
2020-03-17
|
-56.82%
2020-03-19
|
+43.75%
2021-07
|
-27.54%
2024-06
|
1377 | 47.1% | 48.6% | |
| SurModics Inc (SRDX)(SRDX) | 29.94 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
82.35
2018-09-04
|
8.29
2010-11-16
|
3.7M
2006-11-17
|
0.0M
2016-02-09
|
+29.74%
2024-04-29
|
-31.05%
2010-11-01
|
+71.75%
2023-06
|
-24.18%
2019-03
|
5204 | 48.7% | 49.7% | |
| Lucid Diagnostics Inc (LUCD)(LUCD) | 1.03 | 2025-09-26 | 2021-10-14 |
K Quotidien
K par Minute
|
13.52
2021-10-14
|
0.63
2024-04-25
|
9.9M
2025-06-27
|
0.0M
2023-10-25
|
+21.50%
2025-02-10
|
-24.24%
2025-04-10
|
+25.75%
2022-07
|
-38.66%
2022-04
|
966 | 43.2% | 46.7% | |
| Tiziana Life Sciences(TLSA) | 2.06 | 2025-09-26 | 2018-11-20 |
K Quotidien
K par Minute
|
16.79
2020-07-30
|
0.41
2024-04-15
|
31.6M
2023-08-15
|
0.0M
2019-08-05
|
+95.54%
2020-03-10
|
-43.49%
2020-07-27
|
+134.40%
2020-05
|
-52.78%
2019-10
|
1681 | 45.6% | 51.9% | |
| Scorpio Gold(SGN) | 0.29 | 2025-09-26 | 2023-11-14 |
K Quotidien
K par Minute
|
8.65
2024-11-18
|
0.11
2024-09-13
|
546.6M
2024-09-19
|
0.0M
2024-07-18
|
+4,645.76%
2024-11-13
|
-50.94%
2024-09-18
|
+4,379.17%
2024-11
|
-66.20%
2024-12
|
457 | 42.0% | 55.8% | |
| Tigo Energy Inc (TYGO)(TYGO) | 2.40 | 2025-09-26 | 2023-05-24 |
K Quotidien
K par Minute
|
27.00
2023-06-01
|
0.58
2025-04-04
|
42.3M
2025-07-30
|
0.0M
2024-10-02
|
+83.62%
2023-05-31
|
-43.62%
2023-08-08
|
+47.83%
2024-09
|
-62.54%
2023-10
|
578 | 44.3% | 49.3% | |
| Inogen Inc (INGN)(INGN) | 8.22 | 2025-09-26 | 2014-02-14 |
K Quotidien
K par Minute
|
287.79
2018-09-13
|
4.13
2023-10-27
|
6.1M
2023-06-16
|
0.0M
2016-02-10
|
+35.95%
2024-08-07
|
-32.66%
2024-02-28
|
+37.39%
2014-06
|
-35.06%
2023-02
|
2910 | 50.8% | 48.3% | |
| Stoneridge Inc (SRI)(SRI) | 7.53 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
38.20
2021-03-11
|
1.41
2009-02-02
|
4.2M
2025-06-27
|
0.0M
2006-12-19
|
+64.38%
2008-11-21
|
-27.20%
2008-07-31
|
+66.38%
2011-10
|
-56.35%
2009-01
|
5205 | 49.8% | 48.3% | |
| OS Therapies Inc (OSTX)(OSTX) | 2.05 | 2025-09-26 | 2024-08-01 |
K Quotidien
K par Minute
|
7.00
2025-01-15
|
1.12
2025-04-10
|
38.7M
2025-02-14
|
0.0M
2024-11-07
|
+59.36%
2024-08-01
|
-32.29%
2024-12-10
|
+91.93%
2024-12
|
-29.29%
2024-09
|
279 | 47.3% | 48.0% | |
| Natural Health Trend (NHTC)(NHTC) | 4.44 | 2025-09-26 | 2015-02-17 |
K Quotidien
K par Minute
|
55.45
2015-11-03
|
2.52
2020-03-19
|
4.0M
2016-01-13
|
0.0M
2015-12-23
|
+149.39%
2015-12-14
|
-78.99%
2015-11-24
|
+268.89%
2015-12
|
-33.33%
2020-01
|
2646 | 50.3% | 46.7% | |
| Cresud SACIF y A (CRESY)(CRESY) | 9.21 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
25.82
2007-11-02
|
2.32
2020-03-23
|
3.2M
2012-01-13
|
0.0M
2016-02-10
|
+39.80%
2020-06-26
|
-38.09%
2019-08-08
|
+48.42%
2008-12
|
-52.85%
2008-10
|
5205 | 48.0% | 49.8% | |
| EUDA Health Holdings Ltd (EUDA)(EUDA) | 1.70 | 2025-09-26 | 2022-11-18 |
K Quotidien
K par Minute
|
6.41
2022-11-21
|
0.43
2023-07-18
|
28.1M
2023-03-13
|
0.0M
2024-02-01
|
+54.20%
2023-03-08
|
-43.31%
2023-10-03
|
+108.93%
2023-08
|
-46.10%
2023-06
|
704 | 46.3% | 48.3% | |
| Cloudastructure Inc (CSAI)(CSAI) | 1.36 | 2025-09-26 | 2025-01-30 |
K Quotidien
K par Minute
|
52.43
2025-02-13
|
1.16
2025-09-05
|
47.6M
2025-04-01
|
0.0M
2025-01-31
|
+128.94%
2025-02-10
|
-49.44%
2025-02-14
|
-
-
|
-
-
|
155 | 32.3% | 61.3% | |
| Helius Medical Technologies Inc Class A (HSDT)(HSDT) | 13.60 | 2025-09-26 | 2018-04-11 |
K Quotidien
K par Minute
|
34.00
2021-01-05
|
0.14
2023-05-03
|
152.3M
2025-06-11
|
0.0M
2021-08-02
|
+4,622.53%
2025-07-01
|
-66.18%
2019-04-10
|
+3,197.67%
2023-08
|
-63.81%
2019-04
|
1866 | 42.8% | 54.9% | |
| Asia Pacific Wire (APWC) | 2.04 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
8.80
2021-01-22
|
0.50
2009-03-23
|
29.2M
2020-11-13
|
0.0M
2017-07-27
|
+96.43%
2009-01-12
|
-52.94%
2009-01-09
|
+167.86%
2009-03
|
-52.00%
2008-10
|
5082 | 37.1% | 38.6% | |
| Orient Overseas International Ltd ADR (OROVY)(OROVY) | 81.40 | 2025-09-23 | 2015-01-09 |
K Quotidien
K par Minute
|
180.50
2022-06-07
|
12.60
2016-06-17
|
0.0M
2022-08-29
|
-
2025-09-05
|
+59.53%
2020-10-01
|
-33.12%
2021-02-04
|
+78.14%
2020-11
|
-40.00%
2023-05
|
907 | 51.2% | 46.0% | |
| KLX Energy Services Holdings Inc (KLXE)(KLXE) | 2.03 | 2025-09-26 | 2018-09-17 |
K Quotidien
K par Minute
|
36.13
2018-10-22
|
0.51
2020-04-02
|
13.0M
2020-05-04
|
0.0M
2024-11-29
|
+416.50%
2020-07-20
|
-32.96%
2020-03-09
|
+376.19%
2020-07
|
-69.57%
2020-03
|
1756 | 45.7% | 52.4% | |
| Zurich Insurance Group(ZURN) | 699.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
769.77
2025-08-25
|
203.76
2016-04-07
|
0.0M
2015-01-21
|
0.0M
2015-03-30
|
+12.61%
2020-03-24
|
-16.62%
2020-03-11
|
+19.55%
2020-11
|
-11.79%
2016-01
|
2188 | 52.3% | 46.4% | |
| Gossamer Bio Inc (GOSS)(GOSS) | 2.70 | 2025-09-26 | 2019-02-08 |
K Quotidien
K par Minute
|
27.15
2019-12-12
|
0.45
2023-10-24
|
56.5M
2022-12-06
|
0.0M
2019-05-08
|
+31.90%
2022-07-13
|
-74.60%
2022-12-01
|
+70.08%
2024-02
|
-73.70%
2022-12
|
1657 | 47.0% | 50.8% | |
| Grupo TMM SAB (GTMAY)(GTMAY) | 1.35 | 2025-09-10 | 2015-01-06 |
K Quotidien
K par Minute
|
2.75
2016-09-09
|
0.01
2024-08-05
|
0.2M
2024-06-12
|
-
2025-09-04
|
+6,900.00%
2024-06-21
|
-99.09%
2024-06-20
|
+8,900.00%
2024-08
|
-50.00%
2024-05
|
1242 | 42.9% | 43.5% | |
| WW International Inc (WW)(WW) | 27.58 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Provectus Biopharmaceuticals Inc (PVCT)(PVCT) | 0.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.99
2015-04-20
|
0.00
2020-12-04
|
27.0M
2016-08-25
|
0.0M
2022-08-10
|
+52.63%
2017-02-21
|
-49.60%
2016-07-28
|
+135.29%
2017-02
|
-67.31%
2016-11
|
2684 | 39.9% | 44.3% | |
| Healthy Choice Wellness Corp (HCWC)(HCWC) | 0.67 | 2025-09-26 | 2024-09-16 |
K Quotidien
K par Minute
|
8.50
2024-09-16
|
0.29
2025-04-04
|
8.2M
2025-01-07
|
0.0M
2024-10-18
|
+64.78%
2025-01-07
|
-24.38%
2025-01-08
|
+-0.61%
2024-11
|
-52.48%
2024-09
|
248 | 38.3% | 57.3% | |
| Semilux Ltd (SELX)(SELX) | 0.97 | 2025-09-26 | 2024-02-16 |
K Quotidien
K par Minute
|
4.39
2024-02-16
|
0.77
2024-02-26
|
10.2M
2024-03-11
|
0.0M
2025-03-10
|
+69.00%
2024-03-07
|
-30.50%
2024-03-12
|
+90.36%
2024-03
|
-69.34%
2024-02
|
393 | 45.5% | 46.8% | |
| Astra International Tbk PT (PTAIY)(PTAIY) | 7.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.83
2017-04-24
|
3.70
2020-03-24
|
1.1M
2020-09-25
|
0.0M
2016-08-05
|
+14.23%
2020-05-22
|
-14.45%
2020-03-16
|
+34.04%
2020-05
|
-43.03%
2020-03
|
2689 | 48.6% | 48.8% | |
| Biodexa Pharmaceuticals PLC DRC (BDRX)(BDRX) | 6.35 | 2025-09-26 | 2023-03-27 |
K Quotidien
K par Minute
|
10.89
2024-10-16
|
0.06
2023-06-23
|
125.7M
2024-05-21
|
0.0M
2025-02-03
|
+6,968.70%
2023-07-03
|
-45.06%
2024-05-17
|
+8,220.61%
2023-07
|
-61.77%
2023-05
|
618 | 38.8% | 58.4% | |
| Alpha Technology Group Ltd (ATGL)(ATGL) | 26.40 | 2025-09-26 | 2023-10-31 |
K Quotidien
K par Minute
|
57.32
2025-02-19
|
1.15
2024-09-16
|
14.3M
2024-09-26
|
-
2025-07-25
|
+136.18%
2023-11-15
|
-32.65%
2023-11-21
|
+273.38%
2023-11
|
-63.92%
2024-02
|
468 | 44.0% | 52.8% | |
| YPF Sociedad Anonima (YPF)(YPF) | 26.05 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
69.98
2005-09-26
|
2.25
2020-03-18
|
26.8M
2019-05-28
|
0.0M
2005-06-10
|
+39.89%
2023-11-14
|
-34.05%
2019-08-12
|
+60.48%
2023-11
|
-48.13%
2020-03
|
5205 | 48.3% | 49.6% | |
| Alphatec Holdings Inc (ATEC)(ATEC) | 15.02 | 2025-09-26 | 2006-06-12 |
K Quotidien
K par Minute
|
19.36
2021-03-23
|
0.16
2016-02-09
|
16.7M
2024-10-31
|
0.0M
2016-02-05
|
+1,100.00%
2016-08-10
|
-45.93%
2010-08-02
|
+900.00%
2016-08
|
-58.09%
2015-08
|
4823 | 46.9% | 47.7% | |
| AXT Inc (AXTI)(AXTI) | 4.66 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
15.84
2021-02-19
|
0.68
2009-03-18
|
103.1M
2024-02-23
|
0.0M
2016-02-11
|
+69.30%
2024-02-21
|
-34.95%
2024-04-02
|
+97.50%
2020-04
|
-49.05%
2008-09
|
5205 | 46.3% | 48.2% | |
| Bionano Genomics Inc (BNGO)(BNGO) | 1.66 | 2025-09-26 | 2018-09-21 |
K Quotidien
K par Minute
|
15.69
2021-02-16
|
0.12
2025-01-24
|
805.4M
2020-12-30
|
0.0M
2019-01-10
|
+4,690.12%
2025-01-27
|
-51.58%
2019-10-09
|
+534.76%
2023-08
|
-63.60%
2020-03
|
1748 | 41.9% | 55.0% | |
| Sonic Healthcare Ltd ADR (SKHHY)(SKHHY) | 13.92 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
34.30
2021-12-27
|
11.74
2016-01-20
|
1.1M
2015-07-01
|
0.0M
2015-01-30
|
+14.31%
2023-02-16
|
-14.49%
2020-03-16
|
+20.15%
2020-04
|
-21.00%
2020-03
|
2666 | 50.5% | 48.0% | |
| CV Sciences Inc (CVSI)(CVSI) | 0.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.20
2018-08-20
|
0.02
2025-05-23
|
29.8M
2018-08-20
|
0.0M
2023-06-26
|
+100.00%
2022-08-10
|
-36.93%
2016-03-10
|
+179.28%
2016-10
|
-67.19%
2016-11
|
2689 | 40.8% | 49.1% | |
| Ilika(IKA) | 0.66 | 2025-09-26 | 2019-01-17 |
K Quotidien
K par Minute
|
4.24
2020-12-24
|
0.18
2024-11-18
|
2.1M
2020-12-24
|
0.0M
2019-04-09
|
+81.88%
2020-11-25
|
-32.76%
2019-06-12
|
+175.86%
2023-01
|
-44.12%
2022-05
|
1670 | 42.7% | 44.9% | |
| Anbio Biotechnology (NNNN)(NNNN) | 34.94 | 2025-09-26 | 2025-02-19 |
K Quotidien
K par Minute
|
55.65
2025-07-15
|
5.18
2025-02-19
|
2.1M
2025-02-19
|
0.0M
2025-06-12
|
+39.27%
2025-06-20
|
-22.37%
2025-07-22
|
-
-
|
-
-
|
142 | 56.3% | 39.4% | |
| LM Ericsson B(ERICb) | 7.91 | 2025-09-25 | 2015-01-05 |
K Quotidien
K par Minute
|
14.40
2021-04-21
|
4.33
2023-10-27
|
7.0M
2024-05-28
|
-
2025-09-05
|
+23.48%
2018-04-20
|
-19.78%
2016-09-19
|
+25.94%
2023-12
|
-31.42%
2016-10
|
1481 | 49.0% | 47.9% | |
| Telos Corp (TLS)(TLS) | 6.91 | 2025-09-26 | 2020-11-19 |
K Quotidien
K par Minute
|
41.84
2021-01-20
|
1.53
2023-05-04
|
20.1M
2025-08-11
|
0.1M
2024-10-28
|
+62.61%
2025-08-11
|
-68.84%
2022-11-07
|
+92.22%
2023-05
|
-60.92%
2022-11
|
1207 | 47.0% | 50.9% | |
| Odyssey Marine Exploration Inc (OMEX)(OMEX) | 1.97 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
13.75
2018-03-22
|
0.17
2016-02-11
|
329.0M
2024-09-18
|
0.0M
2017-05-04
|
+1,264.44%
2016-02-17
|
-89.40%
2024-09-10
|
+847.96%
2016-02
|
-79.15%
2024-09
|
5185 | 44.8% | 50.5% | |
| U Power Ltd (UCAR)(UCAR) | 1.97 | 2025-09-26 | 2023-04-20 |
K Quotidien
K par Minute
|
75.00
2023-04-20
|
0.05
2024-03-14
|
274.4M
2024-02-08
|
0.0M
2025-09-04
|
+9,480.65%
2024-04-02
|
-81.87%
2023-04-20
|
+8,545.16%
2024-04
|
-88.08%
2023-12
|
601 | 44.1% | 53.9% | |
| Bluerock Homes Trust Inc (BHM)(BHM) | 11.43 | 2025-09-26 | 2022-10-06 |
K Quotidien
K par Minute
|
26.65
2022-10-28
|
9.30
2025-04-17
|
0.6M
2022-10-06
|
0.0M
2025-01-08
|
+16.22%
2025-06-05
|
-11.39%
2023-09-13
|
+14.66%
2024-03
|
-16.68%
2024-08
|
720 | 45.1% | 50.4% | |
| Critical Elements(CRE) | 0.36 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
2.24
2023-02-07
|
0.10
2016-02-09
|
1.0M
2021-06-01
|
0.0M
2016-06-29
|
+38.89%
2020-06-01
|
-33.48%
2015-07-31
|
+77.82%
2016-05
|
-45.18%
2020-03
|
2159 | 44.4% | 51.3% | |
| Terumo Corp ADR (TRUMY)(TRUMY) | 16.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.27
2021-09-27
|
5.54
2015-06-08
|
2.4M
2022-08-12
|
0.0M
2019-06-07
|
+10.63%
2018-11-06
|
-15.77%
2015-04-10
|
+23.31%
2020-05
|
-17.47%
2018-10
|
1820 | 50.6% | 47.4% | |
| Urban-Gro Inc (UGRO)(UGRO) | 0.46 | 2025-09-26 | 2021-02-12 |
K Quotidien
K par Minute
|
17.30
2021-08-27
|
0.26
2025-06-27
|
270.9M
2025-09-03
|
0.0M
2023-10-19
|
+48.14%
2025-09-03
|
-26.50%
2023-04-10
|
+60.04%
2021-08
|
-44.96%
2022-08
|
1150 | 45.3% | 51.2% | |
| Federal National Mortgage Association Pref Non Cum G (FNMAO)(FNMAO) | 22.70 | 2025-09-25 | 2015-01-02 |
K Quotidien
K par Minute
|
26.36
2025-09-05
|
1.75
2021-06-25
|
1.6M
2025-07-02
|
0.0M
2015-01-13
|
+63.96%
2024-10-30
|
-62.32%
2021-06-09
|
+141.32%
2016-11
|
-66.70%
2021-06
|
1915 | 46.4% | 45.1% | |
| Innate Pharma(IPH) | 1.78 | 2025-09-26 | 2019-10-17 |
K Quotidien
K par Minute
|
11.95
2021-09-17
|
1.29
2024-11-18
|
66.4M
2021-09-17
|
0.0M
2020-06-18
|
+94.84%
2024-11-25
|
-26.80%
2020-09-03
|
+70.44%
2021-09
|
-39.21%
2020-09
|
1471 | 46.7% | 49.2% | |