Premium
Protium Clean Energy Corp (GRUV)
CSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -20 | 0.025 | 0.025 | 0.02 | 201481 | 0.02 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.035 | 0.02 | 437918 | 0.02518592 | CS |
| 12 | -0.01 | -33.3333333333 | 0.03 | 0.05 | 0.02 | 616191 | 0.0294254 | CS |
| 26 | -0.065 | -76.4705882353 | 0.085 | 0.095 | 0.02 | 746602 | 0.04667065 | CS |
| 52 | 0.015 | 300 | 0.005 | 0.095 | 0.005 | 531244 | 0.04633131 | CS |
| 156 | -0.03 | -60 | 0.05 | 0.095 | 0.005 | 299480 | 0.0425132 | CS |
| 260 | -0.03 | -60 | 0.05 | 0.095 | 0.005 | 299480 | 0.0425132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744923900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20249 |
| 1744837500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 179062 |
| 1744751100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 402800 |
| 1744664700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 75100 |
| 1744405500 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 324443 |
| 1744319100 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 26000 |
| 1744232700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1744146300 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.02 | 262000 |
| 1744059900 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.02 | 80000 |
| 1743800700 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 765110 |
| 1743714300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 146748 |
| 1743627900 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 262720 |
| 1743541500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 42000 |
| 1743455100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 245510 |
| 1743195900 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.02 | 1329435 |
| 1743109500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 519113 |
| 1743023100 | 0.03 | 0.005 | 20.00 | 0.025 | 0.035 | 0.025 | 2027841 |
| 1742936700 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1226669 |
| 1742850300 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 676675 |
| 1742591100 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 81400 |
| 1742504700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 85743 |
| 1742418300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1742331900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 475900 |
| 1742245500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 125100 |
| 1741986300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 32500 |
| 1741899900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 46001 |
| 1741813500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 356606 |
| 1741727100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 277000 |
| 1741640700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1741385100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 469000 |
| 1741298700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 405502 |
| 1741212300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 417574 |
| 1741125900 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 699280 |
| 1741039500 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 247500 |
| 1740780300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 152398 |
| 1740693900 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 680603 |
| 1740607500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.035 | 0.025 | 553869 |
| 1740521100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 460501 |
| 1740434700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 781247 |
| 1740175500 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.025 | 1693388 |
| 1740089100 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 1783684 |
| 1740002700 | 0.04 | 0.005 | 14.29 | 0.03 | 0.05 | 0.03 | 4926595 |
| 1739916300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 2303027 |
| 1739570700 | 0.035 | 0.015 | 75.00 | 0.025 | 0.04 | 0.025 | 3272029 |
| 1739484300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 665543 |
| 1739397900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 18000 |
| 1739311500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 204886 |
| 1739225100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 541000 |
| 1738965900 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 977366 |
| 1738879500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 1075769 |
| 1738793100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 119004 |
| 1738706700 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 559470 |
| 1738620300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25190 |
| 1738361100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 259208 |
| 1738274700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 46300 |
| 1738188300 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 352001 |
| 1738101900 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 1091200 |
| 1738015500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 759490 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 99000 |
| 1737669900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 544174 |
| 1737583500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 241000 |
| 1737497100 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 1038750 |
| 1737410700 | 0.03 | -0.005 | -14.29 | 0.04 | 0.04 | 0.03 | 477118 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
