Premium
Greenhawk Resources Inc (GRHK)
CSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.045 | 0.035 | 636 | 0.045 | CS |
| 4 | 0.005 | 12.5 | 0.04 | 0.045 | 0.03 | 11090 | 0.03607272 | CS |
| 12 | -0.01 | -18.1818181818 | 0.055 | 0.15 | 0.03 | 315067 | 0.09839703 | CS |
| 26 | -0.07 | -60.8695652174 | 0.115 | 0.15 | 0.03 | 172817 | 0.09241658 | CS |
| 52 | -0.085 | -65.3846153846 | 0.13 | 0.18 | 0.03 | 104925 | 0.09533167 | CS |
| 156 | -0.035 | -43.75 | 0.08 | 0.29 | 0.015 | 51252 | 0.0983128 | CS |
| 260 | -0.2 | -81.6326530612 | 0.245 | 0.29 | 0.015 | 51906 | 0.09703477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734473100 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 4062343 |
| 1734386700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734127500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 178 |
| 1734041100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733954700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733868300 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 3000 |
| 1733781900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 247 |
| 1733522700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733436300 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1141 |
| 1733349900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733263500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 263 |
| 1733177100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10966 |
| 1732917900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1732831500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1732745100 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 78000 |
| 1732658700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8000 |
| 1732572300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732313100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732226700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732140300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732053900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1731967500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
| 1731708300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731621900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 31200 |
| 1731535500 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 46900 |
| 1731449100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731362700 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 43000 |
| 1731103500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731017100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730930700 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 3560 |
| 1730844300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2000000 |
| 1730757900 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 360000 |
| 1730495100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 93 |
| 1730408700 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 52500 |
| 1730322300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 442 |
| 1730235900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 80 |
| 1730149500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 99000 |
| 1729890300 | 0.06 | -0.02 | -25.00 | 0.075 | 0.075 | 0.06 | 193000 |
| 1729803900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729717500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729631100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 87000 |
| 1729544700 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.075 | 242000 |
| 1729285500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729199100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729112700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729026300 | 0.075 | -0.025 | -25.00 | 0.08 | 0.08 | 0.075 | 38000 |
| 1728680700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1010 |
| 1728594300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1728507900 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 3000 |
| 1728421500 | 0.09 | -0.06 | -40.00 | 0.09 | 0.09 | 0.09 | 10391 |
| 1728335100 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728075900 | 0.15 | 0.04 | 36.36 | 0.065 | 0.15 | 0.06 | 5148666 |
| 1727989500 | 0.11 | 0.045 | 69.23 | 0.065 | 0.11 | 0.055 | 5005000 |
| 1727903100 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 2000 |
| 1727816700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 333 |
| 1727730300 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 4949333 |
| 1727471100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727384700 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 3000 |
| 1727298300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1727211900 | 0.085 | 0.03 | 54.55 | 0.055 | 0.085 | 0.055 | 22666 |
| 1727125500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 93 |
| 1726866300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726779900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726693500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
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
