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 | ||||||
| VirnetX Holding Corp (VHC)(VHC) | 17.14 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
41.93
2012-07-16
|
0.06
2005-01-25
|
49.0M
2023-03-30
|
0.0M
2005-01-04
|
+1,694.01%
2023-10-17
|
-58.75%
2023-04-10
|
+1,430.77%
2023-10
|
-70.14%
2023-04
|
5205 | 41.2% | 44.4% | |
| Adagio Medical Holdings Inc (ADGM)(ADGM) | 1.91 | 2025-09-26 | 2024-08-01 |
K Quotidien
K par Minute
|
9.34
2024-08-02
|
0.63
2025-04-07
|
115.5M
2025-04-17
|
0.0M
2024-09-04
|
+92.81%
2025-04-17
|
-45.94%
2025-02-28
|
+-1.66%
2024-11
|
-57.49%
2024-12
|
280 | 41.4% | 51.4% | |
| Exicure Inc (XCUR)(XCUR) | 3.81 | 2025-09-26 | 2019-07-31 |
K Quotidien
K par Minute
|
36.00
2024-11-27
|
0.08
2022-06-29
|
107.7M
2021-08-02
|
0.0M
2024-07-03
|
+2,237.66%
2022-06-30
|
-40.68%
2021-11-16
|
+1,580.93%
2022-06
|
-59.58%
2021-11
|
1537 | 41.8% | 54.5% | |
| Hub Cyber Security Ltd (HUBC)(HUBC) | 1.90 | 2025-09-26 | 2023-03-01 |
K Quotidien
K par Minute
|
4.43
2025-07-21
|
0.19
2023-12-13
|
284.7M
2023-10-09
|
0.1M
2025-04-17
|
+1,027.45%
2023-12-11
|
-38.94%
2024-12-18
|
+661.40%
2023-12
|
-66.23%
2023-11
|
636 | 38.7% | 58.3% | |
| Cambium Networks Corp (CMBM)(CMBM) | 0.90 | 2025-09-26 | 2019-06-26 |
K Quotidien
K par Minute
|
66.40
2021-04-13
|
0.23
2025-04-04
|
82.2M
2025-06-03
|
0.0M
2020-04-24
|
+42.11%
2025-07-21
|
-55.45%
2025-04-01
|
+75.62%
2020-07
|
-48.00%
2024-12
|
1562 | 48.3% | 50.0% | |
| Widepoint C (WYY)(WYY) | 5.00 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
15.89
2020-11-25
|
0.10
2008-10-28
|
9.5M
2020-06-17
|
0.0M
2005-03-10
|
+943.08%
2020-11-06
|
-44.12%
2008-09-02
|
+1,677.92%
2020-11
|
-43.66%
2008-09
|
5205 | 42.8% | 46.7% | |
| Netcapital Inc (NCPL)(NCPL) | 2.24 | 2025-09-26 | 2022-07-13 |
K Quotidien
K par Minute
|
8.75
2025-07-02
|
0.07
2024-07-31
|
191.4M
2024-05-24
|
0.0M
2022-10-21
|
+5,480.36%
2024-08-01
|
-41.88%
2023-07-14
|
+4,617.26%
2024-08
|
-43.84%
2022-09
|
795 | 42.9% | 54.2% | |
| American Pacific Mining(USGD) | 0.13 | 2025-09-26 | 2018-04-17 |
K Quotidien
K par Minute
|
1.15
2022-01-03
|
0.04
2020-03-16
|
4.9M
2021-05-25
|
0.0M
2018-04-25
|
+75.00%
2020-05-05
|
-37.62%
2020-01-14
|
+115.93%
2021-05
|
-46.67%
2020-03
|
1787 | 44.2% | 49.8% | |
| Glucose Health Inc (GLUC)(GLUC) | 0.09 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
8.98
2021-01-05
|
0.03
2016-02-10
|
0.7M
2020-04-08
|
-
2025-09-08
|
+100.00%
2016-09-07
|
-52.50%
2015-02-06
|
+435.29%
2016-06
|
-53.49%
2016-10
|
2024 | 40.3% | 44.9% | |
| TOMI Environmental Solutions Inc (TOMZ)(TOMZ) | 1.03 | 2025-09-26 | 2020-10-01 |
K Quotidien
K par Minute
|
11.30
2020-10-06
|
0.45
2022-12-27
|
39.8M
2021-12-01
|
0.0M
2025-05-06
|
+49.14%
2021-11-17
|
-24.96%
2020-11-12
|
+49.09%
2023-01
|
-37.15%
2020-11
|
1241 | 44.2% | 52.3% | |
| Sealsq Corp (LAES)(LAES) | 3.77 | 2025-09-26 | 2023-05-24 |
K Quotidien
K par Minute
|
26.42
2023-06-14
|
0.29
2024-08-12
|
256.8M
2024-12-12
|
0.0M
2023-08-07
|
+101.40%
2024-11-29
|
-41.54%
2025-01-13
|
+1,201.31%
2024-12
|
-64.42%
2023-09
|
578 | 39.8% | 57.4% | |
| Fusion Fuel Green PLC (HTOOW)(HTOOW) | 0.02 | 2025-09-26 | 2020-12-10 |
K Quotidien
K par Minute
|
13.79
2020-12-11
|
0.00
2024-11-18
|
5.4M
2025-07-25
|
0.0M
2022-01-13
|
+244.83%
2024-02-09
|
-51.11%
2024-10-07
|
+123.58%
2024-02
|
-64.58%
2023-08
|
1141 | 42.4% | 47.9% | |
| Xiaomi(1810) | 7.15 | 2025-09-26 | 2018-08-21 |
K Quotidien
K par Minute
|
9.00
2025-06-26
|
1.05
2022-10-24
|
16.4M
2019-12-10
|
0.0M
2023-09-18
|
+21.57%
2022-03-14
|
-14.89%
2018-08-27
|
+58.29%
2020-08
|
-22.39%
2018-10
|
1751 | 43.5% | 46.9% | |
| International Distributions Services PLC DRC (ROYMY)(ROYMY) | 8.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
58.00
2025-08-13
|
2.50
2025-08-12
|
3.1M
2015-06-11
|
-
2025-09-04
|
+380.00%
2025-08-13
|
-46.43%
2025-08-12
|
+39.86%
2020-11
|
-30.42%
2022-09
|
2365 | 49.3% | 47.4% | |
| All American Gld Crp (AAGC)(AAGC) | 0.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
0.02
2021-04-05
|
0.00
2017-02-03
|
982.9M
2021-09-08
|
0.0M
2015-11-02
|
+200.00%
2021-02-05
|
-60.00%
2021-03-15
|
+500.00%
2021-02
|
-66.67%
2021-06
|
1335 | 6.1% | 6.7% | |
| Two Hands Corp (TWOH)(TWOH) | 0.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10,000,000,000.00
2018-05-11
|
0.00
2024-04-08
|
1,598.7M
2024-12-31
|
0.0M
2020-02-19
|
+9,900.00%
2023-07-10
|
-99.00%
2023-07-21
|
+331.82%
2023-10
|
-88.89%
2024-03
|
2289 | 31.9% | 43.3% | |
| Hydrofarm Holdings Group Inc (HYFM)(HYFM) | 2.88 | 2025-09-26 | 2020-12-10 |
K Quotidien
K par Minute
|
95.48
2021-02-17
|
0.43
2024-08-30
|
15.8M
2025-04-10
|
0.0M
2025-07-09
|
+1,085.19%
2025-02-13
|
-30.68%
2025-09-04
|
+41.15%
2023-07
|
-46.63%
2022-06
|
1194 | 44.1% | 54.2% | |
| Open Lending Corp (LPRO)(LPRO) | 2.20 | 2025-09-26 | 2020-06-11 |
K Quotidien
K par Minute
|
44.00
2021-06-30
|
0.70
2025-04-11
|
21.5M
2025-04-01
|
0.1M
2024-12-24
|
+24.57%
2023-05-08
|
-57.61%
2025-04-01
|
+45.48%
2023-05
|
-28.36%
2021-11
|
1301 | 48.3% | 50.3% | |
| Energys Group Ltd (ENGS)(ENGS) | 6.59 | 2025-09-26 | 2025-04-01 |
K Quotidien
K par Minute
|
10.24
2025-04-29
|
1.36
2025-06-13
|
10.2M
2025-05-05
|
0.0M
2025-07-03
|
+37.85%
2025-07-07
|
-66.41%
2025-05-05
|
-
-
|
-
-
|
113 | 55.8% | 38.9% | |
| Agape ATP Corp (ATPC)(ATPC) | 1.27 | 2025-09-26 | 2023-10-11 |
K Quotidien
K par Minute
|
3.75
2023-10-11
|
0.08
2024-07-29
|
198.4M
2024-07-30
|
0.0M
2025-07-22
|
+3,103.52%
2024-08-21
|
-39.56%
2023-10-11
|
+1,513.92%
2024-08
|
-57.69%
2023-10
|
482 | 39.0% | 55.4% | |
| High Tide(HITI) | 3.54 | 2025-09-26 | 2021-06-02 |
K Quotidien
K par Minute
|
9.90
2021-06-02
|
1.03
2023-03-15
|
3.7M
2025-08-22
|
0.0M
2022-07-01
|
+26.67%
2022-05-12
|
-21.90%
2022-07-15
|
+36.03%
2023-09
|
-28.69%
2021-12
|
1075 | 44.1% | 50.2% | |
| Westwater Resources Inc (WWR)(WWR) | 1.01 | 2025-09-26 | 2017-08-21 |
K Quotidien
K par Minute
|
14.50
2020-10-06
|
0.13
2018-12-27
|
200.6M
2020-10-05
|
0.0M
2019-06-14
|
+3,663.16%
2019-04-05
|
-33.45%
2020-09-28
|
+4,972.46%
2019-04
|
-49.03%
2020-03
|
2025 | 42.3% | 53.0% | |
| Luminar Technologies (LAZR)(LAZR) | 2.02 | 2025-09-26 | 2020-12-03 |
K Quotidien
K par Minute
|
47.80
2020-12-08
|
0.73
2024-09-12
|
103.1M
2024-11-20
|
0.7M
2025-03-13
|
+1,330.08%
2024-11-12
|
-37.36%
2024-07-31
|
+1,017.26%
2024-11
|
-39.37%
2022-06
|
1198 | 43.3% | 54.5% | |
| Leading Edge Materials(LEM) | 0.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.80
2018-01-03
|
0.03
2020-03-16
|
1.9M
2020-06-05
|
0.0M
2015-11-25
|
+48.44%
2020-05-08
|
-45.33%
2025-03-25
|
+203.75%
2019-05
|
-47.09%
2018-06
|
2618 | 45.0% | 47.9% | |
| Boqii Holding Ltd (BQ)(BQ) | 2.93 | 2025-09-26 | 2020-09-30 |
K Quotidien
K par Minute
|
12.84
2021-02-05
|
0.22
2022-05-12
|
12.1M
2024-02-16
|
0.0M
2023-10-31
|
+808.20%
2025-01-21
|
-57.59%
2023-11-08
|
+488.77%
2022-06
|
-79.30%
2023-12
|
1243 | 41.9% | 52.9% | |
| Primega Group Holdings Ltd (ZDAI)(ZDAI) | 0.67 | 2025-09-26 | 2025-05-16 |
K Quotidien
K par Minute
|
1.02
2025-06-18
|
0.39
2025-09-09
|
102.8M
2025-09-11
|
0.0M
2025-08-08
|
+38.10%
2025-09-11
|
-7.27%
2025-09-05
|
-
-
|
-
-
|
66 | 39.4% | 51.5% | |
| Inspire Veterinary Partners Inc (IVP)(IVP) | 0.99 | 2025-09-26 | 2023-08-30 |
K Quotidien
K par Minute
|
16.06
2024-07-18
|
0.03
2024-03-26
|
365.6M
2024-10-21
|
0.0M
2025-06-18
|
+10,096.63%
2024-05-03
|
-44.48%
2024-07-18
|
+7,119.51%
2024-05
|
-86.24%
2024-08
|
511 | 38.4% | 58.1% | |
| Enlightify Inc (ENFY)(ENFY) | 0.92 | 2025-09-26 | 2024-11-26 |
K Quotidien
K par Minute
|
2.15
2024-11-26
|
0.70
2025-06-05
|
4.3M
2025-07-17
|
0.0M
2025-04-02
|
+30.53%
2025-01-23
|
-14.36%
2025-01-13
|
+-4.37%
2024-11
|
-34.86%
2024-12
|
197 | 43.1% | 49.2% | |
| Zenvia Inc (ZENV)(ZENV) | 1.33 | 2025-09-26 | 2021-07-22 |
K Quotidien
K par Minute
|
20.02
2021-08-31
|
0.63
2023-05-05
|
6.5M
2024-02-06
|
0.0M
2022-10-24
|
+67.39%
2024-05-13
|
-29.82%
2024-07-08
|
+81.42%
2024-02
|
-44.18%
2022-06
|
1040 | 43.8% | 51.1% | |
| Israel Acquisitions Corp (ISRL)(ISRL) | 12.13 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
178.00
2009-08-28
|
5.24
2005-01-03
|
1.0M
2024-01-02
|
0.0M
2024-05-09
|
+60.72%
2008-02-25
|
-91.65%
2023-02-28
|
+157.26%
2009-06
|
-41.93%
2008-10
|
4226 | 42.0% | 40.5% | |
| Global Mofy Metaverse Ltd (GMM)(GMM) | 1.89 | 2025-09-26 | 2007-03-23 |
K Quotidien
K par Minute
|
86.42
2007-10-29
|
0.21
2024-11-25
|
148.8M
2024-10-28
|
0.0M
2016-02-11
|
+1,467.69%
2024-11-20
|
-93.19%
2023-10-10
|
+1,069.58%
2024-11
|
-58.85%
2024-03
|
3140 | 51.5% | 47.3% | |
| Safe (SGBX) | 7.88 | 2025-09-26 | 2017-06-22 |
K Quotidien
K par Minute
|
10.40
2025-09-11
|
0.10
2024-05-01
|
1,020.0M
2025-08-06
|
0.0M
2017-09-21
|
+2,558.80%
2024-04-30
|
-284.80%
2025-09-08
|
+3,375.50%
2024-05
|
-55.56%
2023-09
|
2065 | 41.8% | 55.0% | |
| Scage Future ADR (SCAG)(SCAG) | 2.65 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Peninsula Energy(PEN) | 0.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
146.09
2021-01-15
|
0.17
2025-09-08
|
0.4M
2024-11-15
|
-
2025-04-16
|
+292.47%
2015-03-12
|
-72.26%
2015-03-09
|
+129.41%
2020-11
|
-47.97%
2024-11
|
1325 | 43.5% | 46.3% | |
| Carbon Revolution PLC (CREV)(CREV) | 4.07 | 2025-09-26 | 2023-11-03 |
K Quotidien
K par Minute
|
197.99
2023-11-06
|
2.00
2024-12-11
|
27.0M
2024-12-24
|
0.0M
2024-05-22
|
+197.99%
2023-11-03
|
-38.30%
2023-11-07
|
+218.22%
2024-12
|
-48.34%
2024-02
|
465 | 40.9% | 55.9% | |
| Neptune Digital Assets Corp (NDA)(NDA) | 0.75 | 2025-09-26 | 2018-01-25 |
K Quotidien
K par Minute
|
1.98
2025-01-30
|
0.00
2020-09-23
|
11.2M
2024-10-28
|
0.0M
2020-02-07
|
+200.00%
2018-11-26
|
-67.00%
2018-10-29
|
+251.94%
2024-10
|
-45.45%
2018-07
|
1790 | 43.4% | 50.2% | |
| Galaxy Payroll(GLXG) | 3.77 | 2025-09-26 | 2024-09-12 |
K Quotidien
K par Minute
|
16.93
2024-11-06
|
0.35
2025-09-05
|
71.9M
2025-04-08
|
0.0M
2025-03-07
|
+111.11%
2025-09-08
|
-56.39%
2024-11-11
|
+86.87%
2024-10
|
-91.11%
2024-11
|
235 | 45.5% | 51.1% | |
| Azincourt Uranium(AAZ) | 0.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.80
2015-01-09
|
0.01
2024-12-17
|
2.9M
2025-04-01
|
0.0M
2015-03-10
|
+128.00%
2021-02-04
|
-50.40%
2015-09-10
|
+196.10%
2021-02
|
-47.76%
2019-09
|
2043 | 38.0% | 42.8% | |
| Neonode Inc (NEON)(NEON) | 3.60 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
29.90
2025-07-23
|
0.01
2009-11-03
|
93.4M
2025-09-04
|
0.0M
2005-01-03
|
+2,233.33%
2011-01-24
|
-71.38%
2025-09-04
|
+3,250.00%
2011-03
|
-56.02%
2023-08
|
5201 | 40.5% | 46.9% | |
| Skycorp Solar Group Ltd (PN)(PN) | 0.65 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
19.32
2015-08-05
|
0.27
2017-11-22
|
3.5M
2015-01-16
|
0.0M
2025-05-06
|
+1,019.44%
2025-03-04
|
-66.04%
2017-11-09
|
+96.43%
2016-03
|
-71.43%
2017-11
|
853 | 43.4% | 53.9% | |
| Lichen China(LICN) | 4.55 | 2025-09-26 | 2023-02-06 |
K Quotidien
K par Minute
|
8.28
2025-05-13
|
0.04
2025-02-28
|
186.0M
2024-12-06
|
0.0M
2023-08-22
|
+15,043.60%
2025-03-03
|
-76.95%
2024-11-19
|
+73.29%
2023-09
|
-90.98%
2024-12
|
652 | 45.6% | 49.2% | |
| Safe Pro Group Inc (SPAI)(SPAI) | 6.50 | 2025-09-26 | 2024-08-28 |
K Quotidien
K par Minute
|
9.16
2025-09-11
|
1.47
2025-04-04
|
43.3M
2024-11-21
|
0.0M
2025-07-03
|
+65.76%
2025-02-13
|
-25.77%
2024-10-03
|
+88.70%
2024-11
|
-31.84%
2024-09
|
260 | 41.2% | 56.5% | |
| B3 SA Brasil Bolsa Balcao ADR (BOLSY)(BOLSY) | 7.29 | 2025-09-26 | 2021-04-12 |
K Quotidien
K par Minute
|
10.60
2022-04-04
|
3.65
2021-05-17
|
3.0M
2023-10-25
|
0.0M
2021-04-12
|
+173.97%
2021-05-17
|
-63.46%
2021-04-28
|
+173.97%
2021-05
|
-25.75%
2023-02
|
551 | 48.3% | 48.1% | |
| Mega Fortune Co Ltd (MGRT)(MGRT) | 4.20 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Lifeward Ltd (LFWD)(LFWD) | 0.74 | 2025-09-26 | 2024-01-30 |
K Quotidien
K par Minute
|
6.00
2024-04-15
|
0.50
2025-06-25
|
103.1M
2025-03-13
|
0.0M
2024-06-13
|
+683.92%
2024-03-14
|
-36.80%
2025-06-25
|
+446.84%
2024-03
|
-29.49%
2024-10
|
406 | 40.4% | 53.2% | |
| American Shared Hospital Srvcs (AMS)(AMS) | 2.90 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
7.75
2005-12-19
|
0.96
2008-12-04
|
25.7M
2021-05-05
|
0.0M
2019-10-11
|
+55.19%
2021-04-29
|
-27.27%
2021-04-30
|
+80.56%
2009-03
|
-41.00%
2008-10
|
5177 | 42.8% | 45.5% | |
| Ambow Education Holding Ltd (AMBO)(AMBO) | 3.54 | 2025-09-26 | 2010-08-05 |
K Quotidien
K par Minute
|
14.40
2010-12-31
|
0.11
2024-02-12
|
179.0M
2021-04-19
|
0.0M
2019-12-24
|
+926.67%
2024-02-12
|
-38.42%
2024-11-26
|
+1,102.19%
2024-02
|
-42.92%
2012-05
|
2777 | 38.4% | 45.8% | |
| Hinge Health Inc (HNGE)(HNGE) | 48.46 | 2025-09-26 | 2025-05-22 |
K Quotidien
K par Minute
|
62.18
2025-08-18
|
33.42
2025-06-12
|
9.2M
2025-05-22
|
0.2M
2025-07-23
|
+25.57%
2025-08-06
|
-12.44%
2025-07-01
|
-
-
|
-
-
|
77 | 44.2% | 48.1% | |
| Destiny Tech100 Inc (DXYZ)(DXYZ) | 24.02 | 2025-09-26 | 2024-03-26 |
K Quotidien
K par Minute
|
105.00
2024-04-08
|
8.25
2024-03-26
|
20.2M
2024-11-11
|
0.1M
2024-08-12
|
+95.56%
2024-03-26
|
-42.47%
2024-04-11
|
+269.05%
2024-11
|
-28.41%
2024-04
|
367 | 45.0% | 53.4% | |
| Impac Mortgage Holdings Inc (IMPM)(IMPM) | 0.16 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29.85
2015-05-05
|
0.01
2024-05-22
|
3.3M
2021-03-02
|
0.0M
2025-06-25
|
+221.43%
2025-09-09
|
-80.00%
2023-04-24
|
+78.00%
2015-04
|
-80.00%
2023-04
|
2783 | 41.6% | 46.5% | |