Dark

ARVCF
AREVA-SOCIETE DES PART
stock OTC

Inactive

Aug 21, 2017

5.20USD+0.775%(+0.04)565

Pre-market

0.00USD-100.000%(-5.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-08-21	5.2000	5.2000	5.2000	5.2000	+0.775%	565	0.000%
2017-08-18	5.1600	5.1600	5.1600	5.1600	-4.267%	300	+0.775%
2017-08-16	5.3900	5.3900	5.3900	5.3900	+3.654%	100	-3.525%
2017-08-15	5.2000	5.2000	5.2000	5.2000	0.000%	600	0.000%
2017-08-14	5.2000	5.2000	5.2000	5.2000	-1.887%	32	0.000%
2017-08-11	5.3000	5.3000	5.3000	5.3000	+0.952%	300	-1.887%
2017-08-10	5.2500	5.2500	5.2500	5.2500	-2.416%	700	-0.952%
2017-08-09	5.3800	5.3800	5.3800	5.3800	+4.264%	100	-3.346%
2017-08-08	5.2200	5.2200	5.1600	5.1600	-0.960%	838	+0.775%
2017-08-07	5.2100	5.2100	5.2100	5.2100	-2.251%	200	-0.192%
2017-08-03	5.3300	5.3300	5.3300	5.3300	-4.821%	1,100	-2.439%
2017-08-02	5.6000	5.6000	5.6000	5.6000	+2.004%	200	-7.143%
2017-07-31	5.4900	5.4900	5.4900	5.4900	+3.002%	100	-5.282%
2017-07-27	5.3300	5.3300	5.3300	5.3300	+4.305%	100	-2.439%
2017-07-18	5.1100	5.1100	5.1100	5.1100	+3.024%	120	+1.761%
2017-07-13	4.9600	4.9600	4.9600	4.9600	+0.609%	120	+4.839%
2017-07-12	4.9300	4.9300	4.9300	4.9300	+1.860%	100	+5.477%
2017-06-29	4.8600	4.8600	4.8400	4.8400	-1.022%	1,010	+7.438%
2017-06-28	4.8900	4.8900	4.8900	4.8900	-2.200%	2,216	+6.339%
2017-06-27	4.8700	5.0000	4.8700	5.0000	+4.167%	1,610	+4.000%
2017-06-26	4.8000	4.8000	4.8000	4.8000	0.000%	20	+8.333%
2017-06-13	4.9500	4.9500	4.8000	4.8000	-3.030%	1,010	+8.333%
2017-06-07	4.9500	4.9500	4.9500	4.9500	+2.484%	300	+5.051%
2017-06-05	4.9200	4.9200	4.8300	4.8300	+1.471%	200	+7.660%
2017-05-26	4.7600	4.7600	4.7600	4.7600	-0.210%	4	+9.244%
2017-05-17	4.7700	4.7700	4.7700	4.7700	+0.421%	1	+9.015%
2017-05-12	5.0000	5.0000	4.7500	4.7500	-3.455%	661	+9.474%
2017-05-11	4.9200	4.9200	4.9200	4.9200	+7.424%	100	+5.691%
2017-05-09	4.5800	4.5800	4.5800	4.5800	-6.339%	1,100	+13.537%
2017-05-04	4.8900	4.8900	4.8900	4.8900	-0.407%	26	+6.339%
2017-05-02	4.9100	4.9100	4.9100	4.9100	-1.008%	50	+5.906%
2017-04-24	4.9600	4.9600	4.9600	4.9600	+2.268%	5	+4.839%
2017-04-19	4.8500	4.8500	4.8500	4.8500	+4.978%	30	+7.216%
2017-04-18	4.6700	4.6700	4.6200	4.6200	+4.289%	850	+12.554%
2017-04-17	4.4300	4.4300	4.4300	4.4300	-1.116%	630	+17.381%
2017-04-13	4.4800	4.4800	4.4800	4.4800	+1.357%	150	+16.071%
2017-04-06	4.4200	4.4200	4.4200	4.4200	-2.212%	100	+17.647%
2017-04-04	4.5200	4.5200	4.5200	4.5200	-1.310%	200	+15.044%
2017-04-03	4.5900	4.5900	4.5800	4.5800	-0.866%	750	+13.537%
2017-03-31	4.6200	4.6200	4.6200	4.6200	-0.645%	200	+12.554%
2017-03-29	4.6500	4.6500	4.6500	4.6500	-0.853%	20	+11.828%
2017-03-27	4.6900	4.6900	4.6900	4.6900	+0.428%	100	+10.874%
2017-03-23	4.8000	4.8000	4.6700	4.6700	-1.477%	190	+11.349%
2017-03-22	4.7600	4.7600	4.7400	4.7400	-0.837%	266	+9.705%
2017-03-21	4.7800	4.7800	4.7800	4.7800	+0.632%	40	+8.787%
2017-03-20	4.7500	4.7500	4.7500	4.7500	-4.040%	143	+9.474%
2017-03-14	4.9500	4.9500	4.9500	4.9500	0.000%	1,000	+5.051%
2017-03-08	5.0400	5.0400	4.6900	4.9500	+0.610%	800	+5.051%
2017-03-06	4.7700	4.9200	4.7700	4.9200	+3.145%	800	+5.691%
2017-03-01	5.0200	5.0200	4.7700	4.7700	-4.600%	270	+9.015%
2017-02-28	5.0000	5.0000	5.0000	5.0000	+1.420%	1,000	+4.000%
2017-02-22	4.8200	4.9300	4.8200	4.9300	-3.523%	630	+5.477%
2017-02-14	5.0900	5.1100	5.0900	5.1100	+3.862%	199	+1.761%
2017-02-13	4.9200	4.9200	4.9200	4.9200	+1.027%	1,000	+5.691%
2017-02-08	4.8700	4.8700	4.8700	4.8700	-2.600%	75	+6.776%
2017-02-03	5.0000	5.0000	5.0000	5.0000	+4.822%	141	+4.000%
2017-02-01	4.7700	4.7700	4.7700	4.7700	-6.654%	2,600	+9.015%
2017-01-31	5.1100	5.1100	5.1100	5.1100	+1.996%	1,000	+1.761%
2017-01-24	5.0100	5.0100	5.0100	5.0100	+2.037%	30	+3.792%
2017-01-23	5.0000	5.0200	4.9100	4.9100	+2.079%	1,000	+5.906%
2017-01-19	4.8100	4.8100	4.8100	4.8100	-3.800%	140	+8.108%
2017-01-18	5.0000	5.0000	5.0000	5.0000	0.000%	200	+4.000%
2017-01-17	4.9900	5.0000	4.9900	5.0000	+0.806%	1,465	+4.000%
2017-01-13	4.9600	4.9600	4.9600	4.9600	-3.689%	100	+4.839%
2017-01-12	5.2000	5.2000	5.0700	5.1500	-7.207%	363	+0.971%
2017-01-11	5.5000	5.6800	5.5000	5.5500	+2.022%	2,000	-6.306%
2017-01-09	5.3900	5.4400	5.3900	5.4400	+9.018%	1,800	-4.412%
2017-01-06	4.9900	4.9900	4.9900	4.9900	+0.808%	90	+4.208%
2017-01-05	4.6200	4.9500	4.6200	4.9500	+9.756%	1,300	+5.051%
2017-01-04	4.6900	4.6900	4.5100	4.5100	-2.592%	1,200	+15.299%
2016-12-29	4.6300	4.6300	4.6300	4.6300	+4.515%	500	+12.311%
2016-12-28	4.4300	4.4300	4.4300	4.4300	-0.449%	20	+17.381%
2016-12-27	4.6400	4.6400	4.4500	4.4500	-4.095%	262	+16.854%
2016-12-22	4.8400	4.8400	4.6400	4.6400	-3.333%	176	+12.069%
2016-12-21	4.6400	4.8000	4.6400	4.8000	+3.226%	828	+8.333%
2016-12-20	4.6500	4.6500	4.6500	4.6500	+0.216%	2,000	+11.828%
2016-12-16	4.7500	4.7500	4.6400	4.6400	-3.132%	188	+12.069%
2016-12-15	4.8400	4.8400	4.7900	4.7900	-1.440%	1,100	+8.559%
2016-12-14	4.8800	4.8800	4.8600	4.8600	-1.619%	554	+6.996%
2016-12-13	4.9500	4.9500	4.9400	4.9400	+2.277%	500	+5.263%
2016-12-12	4.8300	4.8300	4.8300	4.8300	-0.617%	434	+7.660%
2016-12-09	4.8600	4.8600	4.8600	4.8600	+0.413%	100	+6.996%
2016-12-08	4.9500	4.9500	4.8400	4.8400	-2.222%	230	+7.438%
2016-12-07	4.9500	4.9500	4.9500	4.9500	+3.125%	220	+5.051%
2016-12-06	4.8000	4.8000	4.8000	4.8000	-3.030%	780	+8.333%
2016-12-05	4.9500	4.9500	4.9500	4.9500	+3.992%	206	+5.051%
2016-11-21	4.7600	4.7600	4.7600	4.7600	-10.189%	90	+9.244%
2016-11-15	5.3000	5.3000	5.3000	5.3000	+11.111%	500	-1.887%
2016-11-14	4.6900	4.7700	4.6900	4.7700	+2.361%	900	+9.015%
2016-11-11	4.6600	4.6600	4.6600	4.6600	-4.115%	20	+11.588%
2016-11-10	4.6000	4.8600	4.6000	4.8600	-2.994%	1,216	+6.996%
2016-11-08	5.0100	5.0100	5.0100	5.0100	-0.595%	50	+3.792%
2016-11-07	5.0400	5.0400	5.0400	5.0400	-1.563%	100	+3.175%
2016-11-04	5.1200	5.1200	5.1200	5.1200	-1.538%	120	+1.563%
2016-11-02	5.2000	5.2000	5.2000	5.2000	-1.887%	350	0.000%
2016-10-31	5.3000	5.3000	5.3000	5.3000	-0.188%	400	-1.887%
2016-10-28	5.3500	5.3500	5.3100	5.3100	-6.018%	300	-2.072%
2016-10-27	5.5600	5.6500	5.5600	5.6500	+1.802%	700	-7.965%
2016-10-21	5.7300	5.7300	5.5500	5.5500	-3.478%	510	-6.306%
2016-10-20	5.7500	5.7500	5.7500	5.7500	-14.941%	100	-9.565%
2016-10-07	6.7600	6.7600	6.7600	6.7600	+3.522%	75	-23.077%
2016-10-04	6.5300	6.5300	6.5300	6.5300	-1.952%	23	-20.368%
2016-10-03	6.6600	6.6600	6.6600	6.6600	-2.489%	330	-21.922%
2016-09-26	6.8300	6.8300	6.8300	6.8300	0.000%	200	-23.865%
2016-09-23	6.8000	6.8300	6.8000	6.8300	-2.983%	100	-23.865%
2016-09-22	7.0400	7.0400	7.0400	7.0400	+0.715%	80	-26.136%
2016-09-21	6.7700	6.9900	6.7700	6.9900	+2.193%	280	-25.608%
2016-09-19	6.8400	6.8400	6.8400	6.8400	-4.868%	100	-23.977%
2016-09-13	7.1900	7.1900	7.1900	7.1900	+7.313%	30	-27.677%
2016-09-07	6.7000	6.7000	6.7000	6.7000	+1.669%	200	-22.388%
2016-09-06	6.5900	6.5900	6.5900	6.5900	-11.544%	100	-21.093%
2016-09-02	7.3000	7.4500	7.3000	7.4500	+2.195%	166	-30.201%
2016-09-01	7.2800	7.2900	7.2800	7.2900	-2.279%	520	-28.669%
2016-08-31	7.2500	7.4600	7.2500	7.4600	+7.030%	355	-30.295%
2016-08-29	6.9700	6.9700	6.9700	6.9700	+4.341%	1,000	-25.395%
2016-08-26	6.6100	6.6800	6.6100	6.6800	+3.086%	720	-22.156%
2016-08-25	6.2100	6.4800	6.2100	6.4800	+18.681%	1,100	-19.753%
2016-08-23	5.4800	5.5900	5.4600	5.4600	+0.738%	2,200	-4.762%
2016-08-22	5.4200	5.4200	5.4200	5.4200	+6.067%	1,103	-4.059%
2016-08-19	5.1100	5.1100	5.1100	5.1100	+1.389%	220	+1.761%
2016-08-16	5.0400	5.0400	5.0400	5.0400	+1.002%	320	+3.175%
2016-08-15	4.9900	4.9900	4.9900	4.9900	-0.200%	3,000	+4.208%
2016-08-12	5.0100	5.1100	5.0000	5.0000	0.000%	235	+4.000%
2016-08-10	4.9100	5.0000	4.8500	5.0000	+2.041%	4,500	+4.000%
2016-08-09	4.8000	4.9000	4.7900	4.9000	+8.889%	3,475	+6.122%
2016-08-08	4.5000	4.5000	4.5000	4.5000	+0.446%	100	+15.556%
2016-08-05	4.4800	4.4800	4.4800	4.4800	+3.464%	500	+16.071%
2016-07-22	4.3300	4.3300	4.3300	4.3300	+12.176%	500	+20.092%
2016-07-19	3.8600	3.8600	3.8600	3.8600	+1.047%	150	+34.715%
2016-07-18	3.8200	3.8200	3.8200	3.8200	-3.535%	80	+36.126%
2016-07-14	3.8200	3.9600	3.8200	3.9600	+0.253%	175	+31.313%
2016-07-13	3.9500	3.9500	3.9500	3.9500	+1.282%	285	+31.646%
2016-07-11	3.8700	3.9000	3.8000	3.9000	+4.839%	600	+33.333%
2016-07-08	3.7000	3.7200	3.7000	3.7200	-3.125%	134	+39.785%
2016-07-07	3.8300	3.8400	3.8300	3.8400	-2.538%	305	+35.417%
2016-07-05	3.7700	3.9400	3.7700	3.9400	+15.543%	400	+31.980%
2016-06-30	3.4100	3.4100	3.4100	3.4100	+0.294%	492	+52.493%
2016-06-27	3.4000	3.4000	3.4000	3.4000	-0.875%	100	+52.941%
2016-06-24	3.6200	3.6200	3.4300	3.4300	-9.499%	685	+51.603%
2016-06-23	3.8000	3.8100	3.7900	3.7900	-2.821%	2,020	+37.203%
2016-06-21	4.1100	4.1100	3.9000	3.9000	-5.109%	2,577	+33.333%
2016-06-17	4.1100	4.1100	4.1100	4.1100	-3.294%	900	+26.521%
2016-06-16	4.2500	4.2500	4.2500	4.2500	-5.765%	100	+22.353%
2016-06-13	4.5000	4.5100	4.5000	4.5100	-3.011%	675	+15.299%
2016-06-09	4.6600	4.6600	4.6400	4.6500	+1.307%	475	+11.828%
2016-06-08	4.5900	4.5900	4.5900	4.5900	+0.438%	100	+13.290%
2016-06-07	4.5800	4.5800	4.5000	4.5700	-1.296%	1,379	+13.786%
2016-06-06	4.6300	4.6300	4.4100	4.6300	+6.682%	810	+12.311%
2016-06-02	4.3600	4.3700	4.3400	4.3400	-0.686%	820	+19.816%
2016-06-01	4.3700	4.3700	4.3700	4.3700	-0.228%	200	+18.993%
2016-05-26	4.3800	4.3800	4.3800	4.3800	+1.389%	700	+18.721%
2016-05-24	4.3200	4.3200	4.3200	4.3200	-2.703%	300	+20.370%
2016-05-19	4.4400	4.4400	4.4400	4.4400	-1.333%	200	+17.117%
2016-05-17	4.5000	4.5000	4.5000	4.5000	-3.226%	75	+15.556%
2016-05-13	4.4700	4.6500	4.4700	4.6500	-1.483%	220	+11.828%
2016-05-10	4.7200	4.7200	4.7200	4.7200	-5.600%	80	+10.169%
2016-05-04	5.0000	5.0000	5.0000	5.0000	-1.381%	100	+4.000%
2016-05-03	5.0700	5.0700	5.0700	5.0700	+2.218%	500	+2.564%
2016-04-29	4.9600	4.9600	4.9600	4.9600	+5.532%	3,500	+4.839%
2016-04-28	4.7300	4.8000	4.7000	4.7000	+1.732%	12,314	+10.638%
2016-04-27	4.6100	4.6200	4.6100	4.6200	+1.987%	9,240	+12.554%
2016-04-26	4.5400	4.5400	4.5300	4.5300	-5.625%	220	+14.790%
2016-04-21	4.8000	4.8000	4.8000	4.8000	+2.128%	160	+8.333%
2016-04-20	4.7100	4.7100	4.7000	4.7000	0.000%	700	+10.638%
2016-04-18	4.7000	4.7000	4.7000	4.7000	0.000%	1,800	+10.638%
2016-04-13	4.7000	4.7000	4.7000	4.7000	+2.174%	200	+10.638%
2016-04-12	4.6000	4.6000	4.6000	4.6000	+4.072%	2,200	+13.043%
2016-04-04	4.4200	4.4200	4.4200	4.4200	-0.674%	500	+17.647%
2016-03-31	4.4500	4.4500	4.4500	4.4500	+1.831%	110	+16.854%
2016-03-30	4.4900	4.4900	4.3700	4.3700	-6.424%	9,015	+18.993%
2016-03-21	4.6700	4.6700	4.6700	4.6700	+1.302%	1,000	+11.349%
2016-03-17	4.6100	4.6100	4.6100	4.6100	+5.734%	2	+12.798%
2016-03-15	4.3600	4.3600	4.3600	4.3600	-5.423%	200	+19.266%
2016-03-14	4.6100	4.6100	4.6100	4.6100	+1.319%	200	+12.798%
2016-03-09	4.6400	4.6400	4.5500	4.5500	-4.412%	130	+14.286%
2016-03-08	4.7600	4.7600	4.7600	4.7600	+5.778%	5	+9.244%
2016-03-07	4.6300	4.6300	4.5000	4.5000	+2.740%	880	+15.556%
2016-03-03	4.3800	4.3800	4.3800	4.3800	+6.829%	720	+18.721%
2016-03-02	4.1000	4.1000	4.1000	4.1000	-6.393%	130	+26.829%
2016-03-01	4.3800	4.3800	4.3800	4.3800	+2.817%	5	+18.721%
2016-02-26	4.2600	4.2600	4.2600	4.2600	+2.404%	300	+22.066%
2016-02-24	4.1600	4.1600	4.1600	4.1600	+4.523%	100	+25.000%
2016-02-19	3.9800	3.9800	3.9800	3.9800	-1.728%	200	+30.653%
2016-02-18	4.1200	4.1200	4.0500	4.0500	-6.897%	300	+28.395%
2016-02-17	4.3500	4.3500	4.3500	4.3500	+1.163%	20	+19.540%
2016-02-16	4.3500	4.3500	4.3000	4.3000	-1.149%	105	+20.930%
2016-02-11	4.3500	4.3500	4.3500	4.3500	-2.685%	345	+19.540%
2016-02-09	4.2200	4.4700	4.2200	4.4700	-2.188%	300	+16.331%
2016-02-05	4.5700	4.5700	4.5700	4.5700	-1.296%	107	+13.786%
2016-02-04	4.6300	4.6300	4.6300	4.6300	-5.510%	205	+12.311%
2016-02-01	5.0300	5.0300	4.9000	4.9000	+12.128%	55	+6.122%
2016-01-27	4.3700	4.3700	4.3700	4.3700	-2.673%	400	+18.993%
2016-01-19	4.5300	4.5300	4.4900	4.4900	-9.839%	19	+15.813%
2016-01-15	4.9600	4.9800	4.9600	4.9800	-2.734%	200	+4.418%
2016-01-14	5.1200	5.1200	5.1200	5.1200	-9.220%	1,800	+1.563%
2016-01-13	5.6400	5.6400	5.6400	5.6400	+3.297%	100	-7.801%
2016-01-08	5.4600	5.4600	5.4600	5.4600	+0.183%	10	-4.762%
2016-01-07	5.6600	5.6600	5.4500	5.4500	-7.155%	309	-4.587%
2016-01-04	5.9300	5.9300	5.7600	5.8700	+1.557%	410	-11.414%
2015-12-31	5.7800	5.7800	5.7800	5.7800	-0.345%	300	-10.035%
2015-12-30	6.0100	6.0100	5.8000	5.8000	-1.361%	180	-10.345%
2015-12-29	5.8800	5.9200	5.8800	5.8800	0.000%	1,165	-11.565%
2015-12-28	5.8400	5.8800	5.8400	5.8800	-0.843%	170	-11.565%
2015-12-22	5.9300	5.9300	5.9300	5.9300	-2.627%	90	-12.310%
2015-12-17	6.2500	6.2500	6.0900	6.0900	-5.873%	400	-14.614%
2015-12-16	6.4700	6.4700	6.4700	6.4700	+0.466%	200	-19.629%
2015-12-15	6.4400	6.4400	6.4400	6.4400	-1.529%	100	-19.255%
2015-12-14	6.5400	6.5400	6.5400	6.5400	+1.238%	65	-20.489%
2015-12-10	6.4700	6.4700	6.4600	6.4600	+0.467%	328	-19.505%
2015-12-08	6.4300	6.4300	6.4300	6.4300	-3.163%	70	-19.129%
2015-12-07	6.6400	6.6400	6.6400	6.6400	-3.768%	200	-21.687%
2015-12-04	6.9000	6.9000	6.9000	6.9000	+0.145%	150	-24.638%
2015-12-02	6.8900	6.8900	6.8900	6.8900	-0.434%	600	-24.528%
2015-12-01	6.8600	6.9200	6.8600	6.9200	+2.065%	2,375	-24.855%
2015-11-30	6.8300	6.8300	6.7800	6.7800	-1.022%	193	-23.304%
2015-11-24	6.8500	6.8500	6.8500	6.8500	+2.086%	4	-24.088%
2015-11-23	6.7100	6.7100	6.7100	6.7100	-0.149%	500	-22.504%
2015-11-20	6.7600	6.7600	6.7200	6.7200	-4.000%	477	-22.619%
2015-11-17	7.0000	7.0000	7.0000	7.0000	-9.444%	1,800	-25.714%
2015-11-09	7.7300	7.7300	7.7300	7.7300	-2.276%	130	-32.730%
2015-11-06	7.9000	7.9100	7.9000	7.9100	-2.945%	2,000	-34.260%
2015-11-04	8.2800	8.2800	8.1500	8.1500	+3.295%	11,618	-36.196%
2015-11-03	7.9200	7.9200	7.8900	7.8900	+4.503%	6,675	-34.094%
2015-11-02	7.5000	7.5500	7.4800	7.5500	+7.244%	2,324	-31.126%
2015-10-30	7.0400	7.0400	7.0400	7.0400	+0.428%	20	-26.136%
2015-10-26	7.0100	7.0100	7.0100	7.0100	-1.821%	524	-25.820%
2015-10-21	7.1400	7.1400	7.1400	7.1400	+5.621%	50	-27.171%
2015-10-20	6.7600	6.7600	6.7600	6.7600	-4.520%	25	-23.077%
2015-10-16	7.0500	7.1200	7.0000	7.0800	-0.840%	2,147	-26.554%
2015-10-15	7.4200	7.4200	7.1400	7.1400	-1.517%	1,450	-27.171%
2015-10-14	7.0600	7.2500	7.0600	7.2500	-0.275%	395	-28.276%
2015-10-12	7.2300	7.2700	7.2200	7.2700	-1.223%	570	-28.473%
2015-10-09	7.3600	7.4000	7.3600	7.3600	+3.371%	4,000	-29.348%
2015-10-08	7.2000	7.2000	7.1200	7.1200	+0.993%	2,646	-26.966%
2015-10-07	7.2000	7.2000	7.0400	7.0500	-5.114%	138	-26.241%
2015-10-05	7.7000	7.8900	7.4300	7.4300	-3.506%	2,905	-30.013%
2015-10-02	7.7000	7.7000	7.7000	7.7000	+2.530%	2,500	-32.468%
2015-10-01	7.5100	7.5100	7.5100	7.5100	-2.468%	250	-30.759%
2015-09-30	7.7000	7.7000	7.7000	7.7000	+0.391%	100	-32.468%
2015-09-29	7.6700	7.6700	7.6700	7.6700	-0.519%	80	-32.203%
2015-09-28	7.9600	7.9600	7.7100	7.7100	-4.224%	450	-32.555%
2015-09-24	8.0500	8.0500	8.0500	8.0500	0.000%	366	-35.404%
2015-09-21	8.0500	8.0500	8.0500	8.0500	-1.589%	55	-35.404%
2015-09-17	8.1800	8.1800	8.1800	8.1800	-1.446%	50	-36.430%
2015-09-16	8.3000	8.3000	8.3000	8.3000	+1.467%	8,113	-37.349%
2015-09-15	8.1800	8.1800	8.1800	8.1800	-2.619%	11	-36.430%
2015-09-14	8.4000	8.4000	8.4000	8.4000	-1.176%	100	-38.095%
2015-09-11	8.5000	8.5000	8.5000	8.5000	0.000%	811	-38.824%
2015-09-10	8.5000	8.5000	8.5000	8.5000	+2.041%	2,862	-38.824%
2015-09-09	8.5500	8.6000	8.3300	8.3300	-5.341%	5,014	-37.575%
2015-09-08	8.8000	8.8000	8.8000	8.8000	-7.853%	100	-40.909%
2015-08-31	9.5500	9.5500	9.5500	9.5500	-2.051%	1,000	-45.550%
2015-08-26	9.7500	9.7500	9.7500	9.7500	+5.292%	103	-46.667%
2015-08-25	9.2600	9.2600	9.2600	9.2600	+4.751%	580	-43.844%
2015-08-21	9.1000	9.1000	8.8400	8.8400	-5.252%	545	-41.176%
2015-08-18	9.3900	9.3900	9.3300	9.3300	+1.413%	200	-44.266%
2015-08-07	9.2000	9.2000	9.2000	9.2000	0.000%	50	-43.478%
2015-08-03	9.2000	9.2000	9.2000	9.2000	-1.075%	25	-43.478%
2015-07-31	9.3000	9.3000	9.3000	9.3000	+1.087%	16	-44.086%
2015-07-30	9.2000	9.2000	9.2000	9.2000	+0.988%	210	-43.478%
2015-07-27	9.1100	9.1100	9.1100	9.1100	-1.407%	315	-42.920%
2015-07-23	9.2400	9.2400	9.2400	9.2400	+1.316%	50	-43.723%
2015-07-22	9.1200	9.1200	9.1200	9.1200	+4.229%	100	-42.982%
2015-07-20	8.7500	8.7500	8.7500	8.7500	+0.690%	310	-40.571%
2015-07-17	8.6800	8.6900	8.6800	8.6900	+1.047%	169	-40.161%
2015-07-16	8.5700	8.6000	8.5700	8.6000	+2.381%	201	-39.535%
2015-07-15	8.4000	8.4000	8.4000	8.4000	+0.599%	300	-38.095%
2015-07-14	8.3600	8.3600	8.3500	8.3500	-1.183%	350	-37.725%
2015-07-13	8.4500	8.4500	8.4500	8.4500	+2.424%	100	-38.462%
2015-07-10	8.3000	8.4700	8.2500	8.2500	+3.125%	395	-36.970%
2015-07-08	8.0000	8.0000	8.0000	8.0000	-3.846%	100	-35.000%
2015-07-07	8.3200	8.3200	8.3200	8.3200	-2.118%	100	-37.500%
2015-06-30	8.5000	8.5000	8.4900	8.5000	0.000%	6,299	-38.824%
2015-06-29	8.5000	8.5000	8.5000	8.5000	-5.028%	271	-38.824%
2015-06-26	8.9500	8.9500	8.9500	8.9500	-0.445%	1	-41.899%
2015-06-24	8.9400	8.9900	8.9400	8.9900	-2.495%	8,905	-42.158%
2015-06-23	9.2200	9.2200	9.2200	9.2200	-0.324%	32	-43.601%
2015-06-22	9.2500	9.2500	9.2500	9.2500	-1.070%	10	-43.784%
2015-06-18	9.3500	9.3500	9.3500	9.3500	0.000%	100	-44.385%
2015-06-17	9.3500	9.3500	9.3500	9.3500	-0.107%	100	-44.385%
2015-06-16	9.3600	9.3600	9.3600	9.3600	-3.901%	100	-44.444%
2015-06-15	9.7400	9.7400	9.7400	9.7400	+2.311%	1,200	-46.612%
2015-06-12	9.5200	9.5200	9.5200	9.5200	-2.359%	20	-45.378%
2015-06-11	9.9200	9.9200	9.7500	9.7500	+1.141%	610	-46.667%
2015-06-10	9.6100	9.6500	9.6100	9.6400	-2.429%	80	-46.058%
2015-06-02	9.7000	9.8800	9.7000	9.8800	+1.333%	155	-47.368%
2015-06-01	9.7500	9.7500	9.7500	9.7500	-2.500%	100	-46.667%
2015-05-22	10.0000	10.0000	10.0000	10.0000	0.000%	20	-48.000%
2015-05-21	10.0000	10.0000	10.0000	10.0000	+5.597%	294	-48.000%
2015-05-20	9.6500	9.6500	9.4700	9.4700	+1.283%	60	-45.090%
2015-05-19	9.3500	9.3500	9.3500	9.3500	+5.650%	50	-44.385%
2015-05-12	8.8500	8.8500	8.8500	8.8500	-2.426%	8	-41.243%
2015-05-08	9.0700	9.0700	9.0700	9.0700	-2.787%	50	-42.668%
2015-05-06	9.3300	9.3300	9.3300	9.3300	-0.745%	151	-44.266%
2015-05-05	9.4000	9.4000	9.4000	9.4000	+1.732%	463	-44.681%
2015-05-04	9.2400	9.2400	9.2400	9.2400	+5.600%	800	-43.723%
2015-05-01	8.7500	8.7500	8.7500	8.7500	-1.575%	200	-40.571%
2015-04-29	8.7000	8.8900	8.7000	8.8900	+5.207%	435	-41.507%
2015-04-28	8.4500	8.4500	8.4500	8.4500	+0.595%	100	-38.462%
2015-04-24	8.6100	8.6100	8.4000	8.4000	-3.559%	1,100	-38.095%
2015-04-22	8.7000	8.7100	8.7000	8.7100	+1.752%	220	-40.299%
2015-04-21	8.5600	8.5600	8.5600	8.5600	-4.036%	90	-39.252%
2015-04-20	8.9500	8.9500	8.9200	8.9200	-2.300%	400	-41.704%
2015-04-16	8.9100	9.1300	8.9100	9.1300	+3.164%	260	-43.045%
2015-04-15	8.8500	8.8500	8.8500	8.8500	-3.595%	650	-41.243%
2015-04-08	9.1800	9.1800	9.1800	9.1800	+1.549%	200	-43.355%
2015-04-02	9.0400	9.0400	9.0400	9.0400	+2.727%	250	-42.478%
2015-03-31	8.8000	8.8000	8.8000	8.8000	-3.297%	200	-40.909%
2015-03-30	9.0100	9.1000	9.0100	9.1000	-0.546%	460	-42.857%
2015-03-27	9.3400	9.3400	9.1500	9.1500	-3.175%	190	-43.169%
2015-03-26	9.5700	9.5700	9.4500	9.4500	+0.532%	3,000	-44.974%
2015-03-24	9.6500	9.6500	9.4000	9.4000	-4.082%	610	-44.681%
2015-03-23	9.8000	9.8000	9.8000	9.8000	+3.704%	300	-46.939%
2015-03-19	9.5500	9.5500	9.4500	9.4500	-0.735%	1,730	-44.974%
2015-03-13	9.5200	9.5200	9.5200	9.5200	+1.277%	500	-45.378%
2015-03-12	9.4200	9.4200	9.4000	9.4000	-3.787%	100	-44.681%
2015-03-09	9.8500	9.8500	9.7700	9.7700	-1.908%	970	-46.776%
2015-03-06	9.9600	9.9600	9.9600	9.9600	-2.353%	100	-47.791%
2015-03-04	10.4000	10.4000	10.2000	10.2000	-3.042%	250	-49.020%
2015-02-24	10.5100	10.5200	10.5100	10.5200	-2.048%	225	-50.570%
2015-02-20	10.7000	10.7400	10.6500	10.7400	-1.377%	9,540	-51.583%
2015-02-17	11.0000	11.0000	10.8900	10.8900	+2.736%	100	-52.250%
2015-02-13	10.6000	10.6000	10.6000	10.6000	0.000%	10	-50.943%
2015-02-10	10.6000	10.6000	10.6000	10.6000	-0.563%	400	-50.943%
2015-02-09	10.6600	10.6600	10.6600	10.6600	-2.648%	30	-51.220%
2015-02-05	10.9500	10.9500	10.9500	10.9500	+0.459%	1	-52.511%
2015-02-03	10.9000	10.9000	10.9000	10.9000	-2.242%	550	-52.294%
2015-01-30	11.1300	11.1500	11.1300	11.1500	+0.905%	3,000	-53.363%
2015-01-29	11.0500	11.0500	11.0500	11.0500	-0.090%	130	-52.941%
2015-01-23	11.0600	11.0600	11.0600	11.0600	-4.242%	100	-52.984%
2015-01-21	11.5500	11.5500	11.5500	11.5500	0.000%	140	-54.978%
2015-01-20	11.5500	11.5500	11.5500	11.5500	+3.125%	5	-54.978%
2015-01-13	11.2000	11.2000	11.2000	11.2000	-0.885%	2,000	-53.571%
2015-01-12	11.3000	11.3000	11.3000	11.3000	-0.441%	20	-53.982%
2015-01-02	11.3500	11.3500	11.3500	11.3500	+7.583%	560	-54.185%
2014-12-31	10.9600	10.9600	10.5400	10.5500	-4.352%	2,870	-50.711%
2014-12-30	11.0900	11.0900	11.0200	11.0300	-1.342%	750	-52.856%
2014-12-29	11.0100	11.2000	11.0100	11.1800	-1.324%	550	-53.488%
2014-12-23	11.3000	11.3700	11.3000	11.3300	-1.134%	435	-54.104%
2014-12-22	11.4500	11.4700	11.4500	11.4600	-0.607%	3,200	-54.625%
2014-12-19	11.5300	11.5300	11.5300	11.5300	+0.699%	100	-54.900%
2014-12-18	11.4300	11.5700	11.4300	11.4500	+1.959%	490	-54.585%
2014-12-17	10.9500	11.2300	10.9500	11.2300	+2.091%	114	-53.695%
2014-12-16	10.9200	11.0000	10.9200	11.0000	+1.289%	774	-52.727%
2014-12-15	10.8600	10.8600	10.8600	10.8600	-1.719%	200	-52.118%
2014-12-12	11.0500	11.0500	11.0500	11.0500	-0.450%	1,000	-52.941%
2014-12-11	11.2500	11.2500	11.1000	11.1000	-3.057%	250	-53.153%
2014-12-10	11.5200	11.5200	11.4500	11.4500	-1.717%	120	-54.585%
2014-12-09	11.6400	11.6500	11.6400	11.6500	-1.271%	300	-55.365%
2014-12-08	11.8000	11.8000	11.8000	11.8000	-0.422%	5	-55.932%
2014-12-05	11.7900	11.8500	11.7200	11.8500	-0.420%	278	-56.118%
2014-12-04	12.0200	12.1000	11.9000	11.9000	+0.847%	1,397	-56.303%
2014-12-03	11.8000	11.8000	11.8000	11.8000	-1.667%	80	-55.932%
2014-12-02	11.8500	12.0000	11.8100	12.0000	-1.881%	4,800	-56.667%
2014-11-26	12.2300	12.2300	12.2300	12.2300	+0.246%	1,000	-57.482%
2014-11-25	12.1100	12.2000	12.1100	12.2000	+2.092%	500	-57.377%
2014-11-24	12.1100	12.1100	11.9500	11.9500	-2.449%	249	-56.485%
2014-11-21	12.4500	12.4500	12.2500	12.2500	-2.390%	8,600	-57.551%
2014-11-20	12.5500	12.5500	12.5500	12.5500	-5.922%	100	-58.566%
2014-11-18	15.5000	15.5000	12.2500	13.3400	-11.947%	2,150	-61.019%
2014-11-17	15.1500	15.1500	15.1500	15.1500	-0.591%	320	-65.677%
2014-11-14	15.2400	15.2400	15.2400	15.2400	+0.794%	400	-65.879%
2014-11-13	15.1500	15.1500	15.1000	15.1200	-2.009%	2,525	-65.608%
2014-11-12	15.5500	15.5500	15.4000	15.4300	+3.211%	2,055	-66.299%
2014-11-11	14.9500	14.9500	14.9500	14.9500	+2.679%	212	-65.217%
2014-11-10	14.4000	14.5700	14.3000	14.5600	+2.247%	1,905	-64.286%
2014-11-07	14.0500	14.2500	14.0400	14.2400	+4.322%	924	-63.483%
2014-11-06	13.6500	13.6500	13.3900	13.6500	+2.247%	926	-61.905%
2014-11-05	13.3500	13.3500	13.3500	13.3500	-0.224%	200	-61.049%
2014-11-03	13.6500	13.6500	13.3800	13.3800	+0.905%	1,008	-61.136%

.dark-mode .vlVTZQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vlVTZQ{ color: #333333; background-color: white; border: 2px solid #333333; }ARVCFAREVA-SOCIETE DES PARTstock OTC

ARVCF
AREVA-SOCIETE DES PART
stock OTC