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 | ||||||
| Avient Corp (AVNT)(EDN) | 16.60 | 2025-09-26 | 2007-04-26 |
K Quotidien
K par Minute
|
63.29
2018-01-26
|
1.65
2012-11-19
|
9.3M
2007-04-26
|
0.0M
2011-05-02
|
+27.55%
2018-08-30
|
-58.98%
2019-08-08
|
+86.44%
2013-09
|
-71.40%
2019-08
|
4625 | 45.9% | 50.0% | |
| AmTrust Financial Services Inc Pref Series A (AFSIA)(AFSIA) | 13.50 | 2025-09-25 | 2015-01-02 |
K Quotidien
K par Minute
|
26.00
2016-08-26
|
7.35
2019-01-28
|
0.3M
2019-02-07
|
-
2025-09-09
|
+15.73%
2019-05-08
|
-37.16%
2019-01-22
|
+16.00%
2019-03
|
-35.65%
2019-01
|
2284 | 48.0% | 42.0% | |
| Ocean Power Technologies Inc (OPTT)(OPTT) | 0.52 | 2025-09-26 | 2007-04-25 |
K Quotidien
K par Minute
|
20.00
2007-04-25
|
0.12
2024-06-20
|
616.5M
2024-07-02
|
0.0M
2016-02-16
|
+2,158.06%
2019-03-08
|
-59.02%
2019-04-02
|
+1,310.26%
2019-03
|
-66.03%
2016-10
|
4622 | 41.3% | 53.5% | |
| Amplitech Group Inc (AMPG)(AMPG) | 3.84 | 2025-09-26 | 2021-02-17 |
K Quotidien
K par Minute
|
13.75
2021-04-06
|
0.64
2024-08-29
|
201.9M
2024-12-11
|
0.0M
2024-04-17
|
+94.54%
2024-11-15
|
-37.19%
2025-01-08
|
+490.80%
2024-12
|
-48.20%
2024-05
|
1148 | 45.7% | 49.7% | |
| Lotus Technology Inc (LOT)(LOT) | 1.92 | 2025-09-26 | 2024-02-23 |
K Quotidien
K par Minute
|
17.99
2024-02-23
|
1.06
2025-04-07
|
3.6M
2025-03-24
|
-
2025-07-25
|
+38.61%
2025-03-24
|
-24.77%
2024-05-29
|
+53.76%
2024-05
|
-46.09%
2024-02
|
388 | 43.8% | 51.8% | |
| Iochpe Maxion SA ADR (IOCJY)(IOCJY) | 0.63 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
2.88
2018-03-28
|
0.41
2020-04-13
|
0.9M
2018-01-05
|
-
2025-07-18
|
+132.00%
2020-11-16
|
-62.50%
2020-03-06
|
+40.30%
2022-09
|
-48.89%
2024-10
|
301 | 47.2% | 46.2% | |
| Hut 8(HUT) | 33.16 | 2025-09-26 | 2021-06-15 |
K Quotidien
K par Minute
|
32.22
2025-09-11
|
0.78
2022-12-27
|
36.3M
2021-10-15
|
1.2M
2021-07-16
|
+363.00%
2023-11-16
|
-24.04%
2025-01-27
|
+487.67%
2023-12
|
-45.41%
2022-11
|
1066 | 46.2% | 50.9% | |
| SANUWAVE Health Inc (SNWV)(SNWV) | 34.40 | 2025-09-26 | 2025-03-07 |
K Quotidien
K par Minute
|
46.59
2025-08-11
|
24.80
2025-06-02
|
1.0M
2025-06-27
|
0.0M
2025-03-13
|
+17.53%
2025-03-21
|
-11.70%
2025-04-03
|
-
-
|
-
-
|
130 | 46.2% | 50.0% | |
| Verano Holdings Corp (VRNOF)(VRNOF) | 1.14 | 2025-09-26 | 2021-03-30 |
K Quotidien
K par Minute
|
21.10
2021-05-18
|
0.41
2025-04-04
|
9.9M
2023-03-07
|
0.0M
2021-06-04
|
+31.63%
2025-08-05
|
-30.27%
2024-10-30
|
+42.38%
2024-01
|
-57.91%
2024-11
|
1120 | 43.7% | 51.6% | |
| Arbe Robotics Ltd (ARBE)(ARBE) | 1.71 | 2025-09-26 | 2021-10-08 |
K Quotidien
K par Minute
|
17.27
2021-11-08
|
0.85
2025-04-07
|
129.9M
2025-01-06
|
0.0M
2022-10-17
|
+52.09%
2025-01-06
|
-25.13%
2025-01-13
|
+93.89%
2023-02
|
-46.21%
2023-03
|
986 | 42.9% | 51.6% | |
| GD Culture Group Ltd (GDC)(GDC) | 4.75 | 2025-09-26 | 2023-01-10 |
K Quotidien
K par Minute
|
44.00
2023-05-01
|
0.59
2024-04-16
|
81.4M
2024-08-21
|
0.0M
2023-03-30
|
+1,140.00%
2023-04-19
|
-89.03%
2023-04-20
|
+322.22%
2024-08
|
-84.16%
2023-05
|
670 | 44.0% | 51.8% | |
| Elektros Inc (ELEK)(ELEK) | 0.01 | 2025-09-25 | 2015-01-06 |
K Quotidien
K par Minute
|
35.00
2016-12-19
|
0.01
2025-09-10
|
7.5M
2022-03-02
|
-
2025-09-10
|
+1,537.68%
2021-11-12
|
-75.00%
2021-11-05
|
+163.85%
2022-03
|
-71.43%
2022-01
|
1064 | 39.4% | 42.8% | |
| Brooge Energy Ltd (BROGF)(BROG) | 5.32 | 2025-09-26 | 2019-04-15 |
K Quotidien
K par Minute
|
13.98
2020-03-02
|
0.80
2024-06-05
|
27.4M
2024-04-03
|
0.0M
2019-09-26
|
+33.23%
2025-05-28
|
-57.18%
2025-05-29
|
+38.66%
2024-02
|
-53.55%
2024-01
|
1576 | 41.0% | 43.1% | |
| AAC Technologies Holdings Inc (AACAY)(AACAY) | 5.69 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
23.43
2017-11-13
|
1.30
2022-10-13
|
2.3M
2022-08-16
|
0.0M
2024-08-23
|
+23.41%
2022-03-11
|
-17.20%
2025-04-07
|
+53.11%
2023-11
|
-28.32%
2017-05
|
2645 | 47.0% | 48.5% | |
| Yunhong CTI Ltd (YHGJ)(YHGJ) | 0.53 | 2025-09-26 | 2023-09-25 |
K Quotidien
K par Minute
|
3.09
2023-11-14
|
0.43
2024-12-24
|
3.9M
2025-01-27
|
0.0M
2024-05-02
|
+26.25%
2025-01-27
|
-21.62%
2024-11-22
|
+15.24%
2024-08
|
-33.58%
2024-07
|
493 | 42.2% | 51.3% | |
| Neuphoria Therapeutics Inc (NEUP)(NEUP) | 12.31 | 2025-09-26 | 2024-12-24 |
K Quotidien
K par Minute
|
15.14
2025-09-09
|
2.90
2025-01-02
|
25.4M
2025-01-24
|
0.0M
2025-05-09
|
+25.79%
2025-01-24
|
-32.88%
2024-12-24
|
+-48.27%
2024-12
|
-48.27%
2024-12
|
178 | 51.1% | 43.8% | |
| SmartKem Inc (SMTK)(SMTK) | 1.88 | 2025-09-26 | 2024-05-31 |
K Quotidien
K par Minute
|
13.00
2024-05-31
|
0.59
2025-08-15
|
80.3M
2025-09-02
|
0.0M
2024-07-19
|
+72.00%
2025-09-02
|
-26.75%
2025-05-15
|
+131.37%
2024-11
|
-41.06%
2024-12
|
321 | 37.4% | 55.5% | |
| Localiza Rent A Car SA (LZRFY)(LZRFY) | 7.64 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.74
2020-12-16
|
1.49
2016-01-26
|
4.9M
2017-10-02
|
0.0M
2019-10-14
|
+44.00%
2021-03-11
|
-32.30%
2020-03-12
|
+42.12%
2020-04
|
-55.00%
2020-03
|
2673 | 49.2% | 47.1% | |
| Aclarion Inc (ACON)(ACON) | 7.62 | 2025-09-26 | 2022-04-22 |
K Quotidien
K par Minute
|
20.84
2025-01-30
|
0.03
2025-01-29
|
817.3M
2025-01-24
|
0.0M
2023-03-15
|
+30,445.45%
2025-01-30
|
-77.14%
2025-03-06
|
+1,057.74%
2024-01
|
-83.68%
2024-02
|
835 | 40.1% | 57.0% | |
| YY Group Holding Ltd (YYGH)(YYGH) | 0.37 | 2025-09-26 | 2024-04-22 |
K Quotidien
K par Minute
|
4.70
2024-04-22
|
0.32
2025-09-10
|
147.0M
2025-09-11
|
0.0M
2024-10-29
|
+30.70%
2024-06-10
|
-63.44%
2025-09-10
|
+51.53%
2024-09
|
-51.27%
2024-05
|
349 | 47.3% | 45.3% | |
| Brand House Collective Inc (TBHC)(KIRK) | 1.66 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
34.45
2021-04-29
|
0.55
2008-01-18
|
31.5M
2022-08-17
|
0.0M
2007-07-03
|
+74.38%
2020-06-12
|
-50.35%
2019-06-04
|
+146.36%
2020-06
|
-44.61%
2019-06
|
5205 | 46.9% | 49.8% | |
| Drive Shack Inc (DSHK)(DSHK) | 0.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.06
2018-06-21
|
0.00
2024-05-29
|
21.1M
2022-12-14
|
0.0M
2024-06-07
|
+46.15%
2024-07-22
|
-49.47%
2022-11-29
|
+122.22%
2023-01
|
-62.16%
2022-12
|
2687 | 43.9% | 47.8% | |
| Nevada King Gold(NKG) | 0.11 | 2025-09-26 | 2019-02-26 |
K Quotidien
K par Minute
|
1.50
2021-06-07
|
0.08
2025-09-10
|
9.7M
2025-06-04
|
0.0M
2019-11-18
|
+46.00%
2020-05-15
|
-27.36%
2020-03-10
|
+51.05%
2024-07
|
-45.93%
2020-03
|
1558 | 43.8% | 50.0% | |
| ECA Marcellus Trust I Unit (ECTM)(ECTM) | 0.55 | 2025-09-26 | 2021-10-01 |
K Quotidien
K par Minute
|
3.49
2022-08-19
|
0.34
2023-12-14
|
0.7M
2022-04-14
|
0.0M
2024-10-11
|
+24.27%
2022-02-28
|
-25.00%
2022-05-27
|
+53.59%
2022-05
|
-45.80%
2022-06
|
984 | 44.0% | 43.2% | |
| Avalo Therapeutics Inc (AVTX)(AVTX) | 10.80 | 2025-09-26 | 2021-08-26 |
K Quotidien
K par Minute
|
34.46
2024-03-28
|
0.03
2023-12-12
|
433.5M
2023-09-13
|
0.0M
2022-11-25
|
+18,358.42%
2023-12-20
|
-88.69%
2023-06-20
|
+13,878.49%
2023-12
|
-87.31%
2023-06
|
1015 | 42.2% | 55.7% | |
| Accelerant Holdings Ltd (ARX)(ARX) | 14.82 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Aeva Technologies Inc (AEVA)(AEVA) | 15.15 | 2025-09-26 | 2021-03-15 |
K Quotidien
K par Minute
|
38.80
2025-06-30
|
0.47
2023-11-01
|
10.1M
2024-01-03
|
0.1M
2024-09-16
|
+414.85%
2024-03-18
|
-24.16%
2025-07-01
|
+281.55%
2024-03
|
-34.05%
2022-01
|
1130 | 46.5% | 50.8% | |
| Xenetic Biosciences Inc (XBIO)(XBIO) | 3.10 | 2025-09-26 | 2016-11-07 |
K Quotidien
K par Minute
|
16.89
2019-06-28
|
0.24
2022-12-28
|
300.5M
2021-07-23
|
0.0M
2017-07-11
|
+1,247.06%
2019-06-18
|
-49.31%
2019-07-10
|
+1,774.69%
2019-06
|
-77.97%
2019-07
|
2208 | 43.3% | 52.9% | |
| Shuttle Pharmaceuticals Inc (SHPH)(SHPH) | 4.01 | 2025-09-26 | 2022-08-31 |
K Quotidien
K par Minute
|
126.26
2022-09-01
|
0.12
2025-06-13
|
185.9M
2025-05-09
|
0.0M
2023-10-27
|
+2,354.82%
2025-06-16
|
-71.56%
2022-09-01
|
+422.19%
2024-08
|
-91.24%
2022-09
|
760 | 42.1% | 54.9% | |
| Vertical Aerospace Ltd (EVTL)(EVTL) | 5.44 | 2025-09-26 | 2021-12-16 |
K Quotidien
K par Minute
|
18.44
2021-12-22
|
0.51
2024-01-16
|
73.9M
2022-07-15
|
0.0M
2024-10-04
|
+778.79%
2024-09-16
|
-42.35%
2025-01-23
|
+746.36%
2024-09
|
-47.16%
2022-10
|
938 | 43.0% | 54.2% | |
| Nine Dragons Paper Holdings Ltd ADR (NDGPY)(NDGPY) | 14.50 | 2025-09-25 | 2015-04-06 |
K Quotidien
K par Minute
|
43.60
2017-10-16
|
6.60
2025-04-08
|
0.3M
2018-02-07
|
-
2025-07-30
|
+44.25%
2017-07-14
|
-21.15%
2015-07-09
|
+53.29%
2024-09
|
-27.54%
2020-03
|
653 | 45.8% | 46.9% | |
| Foremost Lithium Resource Tech(FAT) | 3.08 | 2025-09-26 | 2016-12-09 |
K Quotidien
K par Minute
|
7.30
2023-08-03
|
0.01
2020-03-18
|
4.4M
2025-01-27
|
0.0M
2018-11-14
|
+6,326.83%
2023-06-27
|
-44.44%
2020-02-27
|
+7,875.61%
2023-07
|
-52.85%
2018-07
|
1913 | 43.9% | 48.9% | |
| PepGen Ltd (PEPG)(PEPG) | 5.07 | 2025-09-26 | 2022-05-06 |
K Quotidien
K par Minute
|
20.00
2023-03-24
|
0.88
2025-04-09
|
109.2M
2025-02-24
|
0.0M
2022-08-29
|
+110.19%
2022-09-26
|
-32.69%
2024-07-31
|
+41.47%
2024-01
|
-39.39%
2023-06
|
840 | 45.7% | 52.4% | |
| AMTD IDEA Group (AMTD)(AMTD) | 1.18 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
63.01
2018-03-13
|
0.59
2023-11-10
|
230.4M
2022-08-02
|
0.0M
2025-05-15
|
+236.54%
2022-07-19
|
-90.09%
2022-01-31
|
+136.56%
2023-11
|
-37.18%
2023-10
|
4871 | 48.0% | 49.1% | |
| S(SANW) | 0.36 | 2025-09-26 | 2010-06-14 |
K Quotidien
K par Minute
|
11.60
2024-11-27
|
0.17
2024-09-30
|
4.5M
2022-03-10
|
0.0M
2011-06-30
|
+1,603.70%
2024-10-10
|
-57.65%
2025-06-23
|
+972.26%
2024-10
|
-43.41%
2022-09
|
3832 | 43.7% | 48.5% | |
| P2 Gold(PGLD) | 0.18 | 2025-09-26 | 2022-03-08 |
K Quotidien
K par Minute
|
0.73
2022-04-19
|
0.04
2024-09-13
|
0.8M
2024-06-21
|
0.0M
2024-06-11
|
+50.00%
2024-02-05
|
-36.17%
2022-07-15
|
+50.00%
2024-03
|
-33.33%
2022-07
|
709 | 35.7% | 37.9% | |
| Aspire Biopharma Holdings Inc (ASBP)(ASBP) | 0.36 | 2025-09-26 | 2025-02-20 |
K Quotidien
K par Minute
|
9.86
2025-02-20
|
0.22
2025-05-23
|
703.2M
2025-05-28
|
0.0M
2025-04-17
|
+197.43%
2025-05-28
|
-58.44%
2025-02-21
|
-
-
|
-
-
|
141 | 41.1% | 53.2% | |
| Ryohin Keikaku Co Ltd (RYKKY)(RYKKY) | 10.62 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
50.03
2025-07-08
|
7.94
2022-10-12
|
2.3M
2022-03-29
|
-
2025-09-10
|
+29.62%
2025-01-21
|
-18.95%
2025-01-23
|
+31.12%
2020-08
|
-29.82%
2020-01
|
2429 | 50.8% | 47.2% | |
| Elah Holdings Inc (ELLH)(ELLH) | 18.00 | 2025-09-25 | 2018-06-15 |
K Quotidien
K par Minute
|
125.00
2018-07-27
|
13.51
2025-07-24
|
0.0M
2023-12-29
|
-
2025-09-08
|
+34.15%
2024-10-17
|
-21.15%
2024-10-04
|
+42.13%
2021-04
|
-36.76%
2023-12
|
664 | 37.7% | 46.1% | |
| Quantum BioPharma(QNTM) | 16.32 | 2025-09-26 | 2024-08-15 |
K Quotidien
K par Minute
|
38.25
2025-06-20
|
2.70
2024-12-20
|
78.6M
2025-02-04
|
0.0M
2025-01-29
|
+111.01%
2025-02-04
|
-34.26%
2025-06-23
|
+23.02%
2024-10
|
-18.76%
2024-12
|
269 | 47.2% | 50.6% | |
| SNDL Inc (SNDL)(SNDL) | 2.33 | 2025-09-26 | 2019-08-01 |
K Quotidien
K par Minute
|
13.22
2019-08-07
|
0.14
2020-10-30
|
2,956.1M
2021-02-11
|
0.2M
2020-04-16
|
+666.64%
2022-07-22
|
-41.47%
2020-01-30
|
+576.28%
2022-07
|
-60.40%
2020-01
|
1536 | 42.0% | 53.1% | |
| Claros Mortgage Trust Inc (CMTG)(CMTG) | 3.39 | 2025-09-26 | 2021-11-03 |
K Quotidien
K par Minute
|
21.09
2022-06-06
|
2.13
2025-03-04
|
10.7M
2022-06-24
|
0.0M
2022-03-15
|
+16.43%
2025-08-07
|
-23.89%
2024-12-12
|
+29.87%
2022-10
|
-33.04%
2024-12
|
967 | 47.6% | 50.6% | |
| Trinity Biotech plc (TRIB)(TRIB) | 1.07 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
28.06
2014-03-04
|
0.37
2023-11-16
|
208.5M
2025-08-14
|
0.0M
2023-07-03
|
+435.95%
2024-02-23
|
-50.27%
2016-09-28
|
+286.25%
2024-02
|
-47.50%
2016-10
|
5203 | 46.2% | 49.4% | |
| China Minsh (CMAKY)(CMAKY) | 5.17 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12.35
2015-05-04
|
2.76
2022-09-29
|
0.0M
2022-11-30
|
-
2025-09-04
|
+17.17%
2025-03-20
|
-15.99%
2025-04-07
|
+21.12%
2024-09
|
-14.98%
2015-08
|
687 | 46.4% | 48.2% | |
| Semler Scientific Inc (SMLR)(SMLR) | 28.31 | 2025-09-26 | 2014-02-21 |
K Quotidien
K par Minute
|
153.21
2021-10-29
|
1.12
2016-06-29
|
3.3M
2024-11-21
|
0.0M
2016-02-12
|
+8,159.49%
2021-09-28
|
-36.03%
2023-02-06
|
+144.39%
2015-01
|
-48.70%
2015-11
|
1589 | 45.9% | 50.3% | |
| ProKidney Corp (PROK)(PROK) | 2.49 | 2025-09-26 | 2022-07-12 |
K Quotidien
K par Minute
|
14.19
2023-03-13
|
0.46
2025-04-09
|
343.4M
2025-07-08
|
0.0M
2022-11-02
|
+514.50%
2025-07-08
|
-31.45%
2023-10-09
|
+61.11%
2024-05
|
-62.09%
2023-10
|
796 | 48.0% | 48.7% | |
| Acumen Pharmaceuticals Inc (ABOS)(ABOS) | 1.42 | 2025-09-26 | 2021-07-01 |
K Quotidien
K par Minute
|
26.98
2021-07-01
|
0.86
2025-04-21
|
65.3M
2022-09-28
|
0.0M
2022-08-23
|
+103.83%
2022-09-22
|
-24.84%
2023-10-18
|
+64.70%
2022-09
|
-55.16%
2023-10
|
1054 | 44.9% | 51.3% | |
| ESGL Holdings Ltd (ESGL)(ESGL) | 3.70 | 2025-09-26 | 2016-11-01 |
K Quotidien
K par Minute
|
35.37
2020-01-17
|
0.40
2023-11-09
|
44.5M
2025-02-27
|
0.0M
2019-10-15
|
+45.33%
2023-11-27
|
-59.99%
2023-08-04
|
+75.86%
2024-05
|
-88.15%
2023-08
|
1175 | 51.0% | 46.9% | |
| Paramount Global Class A (PARAA)(PARAA) | 16.91 | 2025-08-06 | 2022-02-17 |
K Quotidien
K par Minute
|
41.87
2022-03-28
|
13.40
2023-11-01
|
0.6M
2024-01-31
|
0.0M
2025-06-13
|
+21.62%
2024-04-30
|
-26.83%
2023-05-04
|
+34.39%
2023-01
|
-34.49%
2023-05
|
869 | 47.2% | 50.2% | |
| Planet Green Holdings Corp (PLAG)(PLAG) | 1.75 | 2025-09-26 | 2018-10-01 |
K Quotidien
K par Minute
|
11.51
2018-10-19
|
0.16
2024-04-19
|
16.3M
2019-03-28
|
0.0M
2024-09-12
|
+837.17%
2024-05-23
|
-66.59%
2025-06-17
|
+66.29%
2020-03
|
-40.24%
2018-12
|
1742 | 44.0% | 51.0% | |