Premium
Grown Rogue International Inc (GRIN)
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 | -0.01 | -1.12359550562 | 0.89 | 0.9 | 0.86 | 21840 | 0.88351544 | CS |
| 4 | -0.12 | -12 | 1 | 1 | 0.86 | 27724 | 0.91152478 | CS |
| 12 | -0.08 | -8.33333333333 | 0.96 | 1.02 | 0.79 | 33453 | 0.91561856 | CS |
| 26 | 0.08 | 10 | 0.8 | 1.04 | 0.75 | 59098 | 0.89100568 | CS |
| 52 | 0.495 | 128.571428571 | 0.385 | 1.15 | 0.38 | 108771 | 0.81547186 | CS |
| 156 | 0.78 | 780 | 0.1 | 1.15 | 0.065 | 103632 | 0.4068538 | CS |
| 260 | 0.78 | 780 | 0.1 | 1.15 | 0.06 | 97304 | 0.31839338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737410700 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.88 | 2500 |
| 1737151500 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.86 | 37389 |
| 1737065100 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.87 | 42559 |
| 1736978700 | 0.87 | -0.01 | -1.14 | 0.89 | 0.89 | 0.87 | 9000 |
| 1736892300 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.87 | 15253 |
| 1736805900 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.88 | 5000 |
| 1736546700 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 8500 |
| 1736460300 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 1500 |
| 1736373900 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.88 | 117215 |
| 1736287500 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.9 | 28450 |
| 1736201100 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.91 | 66945 |
| 1735941900 | 0.94 | -0.02 | -2.08 | 0.94 | 0.94 | 0.92 | 66139 |
| 1735855500 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.93 | 11300 |
| 1735682700 | 0.93 | 0.02 | 2.20 | 0.91 | 0.95 | 0.88 | 13525 |
| 1735596300 | 0.91 | 0.01 | 1.11 | 0.92 | 0.92 | 0.91 | 12475 |
| 1735337100 | 0.9 | -0.07 | -7.22 | 1 | 1 | 0.89 | 20563 |
| 1735077900 | 0.97 | 0 | 0.00 | 1 | 1 | 0.97 | 7000 |
| 1734991500 | 0.97 | -0.02 | -2.02 | 1 | 1 | 0.97 | 8500 |
| 1734732300 | 0.99 | 0.04 | 4.21 | 0.95 | 0.99 | 0.95 | 9500 |
| 1734645900 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.94 | 11000 |
| 1734559500 | 0.94 | 0.02 | 2.17 | 0.92 | 0.95 | 0.91 | 10564 |
| 1734473100 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.9 | 9500 |
| 1734386700 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.9 | 44501 |
| 1734127500 | 0.93 | 0.01 | 1.09 | 0.92 | 0.94 | 0.91 | 20500 |
| 1734041100 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.9 | 11575 |
| 1733954700 | 0.9 | -0.02 | -2.17 | 0.95 | 0.95 | 0.9 | 19904 |
| 1733868300 | 0.92 | -0.06 | -6.12 | 1 | 1 | 0.92 | 85316 |
| 1733781900 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.98 | 4500 |
| 1733522700 | 0.99 | 0.03 | 3.13 | 0.97 | 1 | 0.97 | 5500 |
| 1733436300 | 0.96 | -0.02 | -2.04 | 0.98 | 1 | 0.96 | 12500 |
| 1733349900 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.98 | 3010 |
| 1733263500 | 0.98 | 0.04 | 4.26 | 0.95 | 1 | 0.94 | 15100 |
| 1733177100 | 0.94 | 0.04 | 4.44 | 0.95 | 0.95 | 0.94 | 166767 |
| 1732917900 | 0.9 | -0.04 | -4.26 | 0.93 | 0.94 | 0.9 | 13760 |
| 1732831500 | 0.94 | 0.01 | 1.08 | 0.92 | 0.94 | 0.92 | 1500 |
| 1732745100 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.91 | 4500 |
| 1732658700 | 0.92 | 0.02 | 2.22 | 0.9 | 0.94 | 0.9 | 28500 |
| 1732572300 | 0.9 | -0.04 | -4.26 | 0.98 | 0.98 | 0.9 | 37510 |
| 1732313100 | 0.94 | -0.04 | -4.08 | 0.99 | 0.99 | 0.92 | 55869 |
| 1732226700 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.98 | 3081 |
| 1732140300 | 0.97 | 0.01 | 1.04 | 0.97 | 1 | 0.97 | 29000 |
| 1732053900 | 0.96 | -0.04 | -4.00 | 0.98 | 0.99 | 0.96 | 16133 |
| 1731967500 | 1 | 0 | 0.00 | 1 | 1 | 0.98 | 59150 |
| 1731708300 | 1 | 0.01 | 1.01 | 0.98 | 1.02 | 0.98 | 118221 |
| 1731621900 | 0.99 | 0.05 | 5.32 | 0.96 | 1 | 0.96 | 52700 |
| 1731535500 | 0.94 | 0.05 | 5.62 | 0.91 | 0.96 | 0.89 | 31700 |
| 1731449100 | 0.89 | 0.02 | 2.30 | 0.88 | 0.91 | 0.86 | 72994 |
| 1731362700 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.85 | 55128 |
| 1731103500 | 0.88 | 0.04 | 4.76 | 0.86 | 0.89 | 0.86 | 29200 |
| 1731017100 | 0.84 | 0.03 | 3.70 | 0.81 | 0.86 | 0.8 | 56400 |
| 1730930700 | 0.81 | -0.11 | -11.96 | 0.88 | 0.89 | 0.79 | 191118 |
| 1730844300 | 0.92 | 0.01 | 1.10 | 0.93 | 0.94 | 0.89 | 25281 |
| 1730757900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 28910 |
| 1730495100 | 0.91 | -0.01 | -1.09 | 0.92 | 0.94 | 0.9 | 26500 |
| 1730408700 | 0.92 | 0.01 | 1.10 | 0.94 | 0.94 | 0.92 | 5980 |
| 1730322300 | 0.91 | -0.01 | -1.09 | 0.92 | 0.93 | 0.89 | 39321 |
| 1730235900 | 0.92 | -0.08 | -8.00 | 1 | 1 | 0.92 | 9200 |
| 1730149500 | 1 | 0.01 | 1.01 | 0.96 | 1 | 0.93 | 14141 |
| 1729890300 | 0.99 | 0.09 | 10.00 | 0.93 | 0.99 | 0.92 | 28600 |
| 1729803900 | 0.9 | -0.01 | -1.10 | 0.94 | 0.94 | 0.9 | 18000 |
| 1729717500 | 0.91 | 0.01 | 1.11 | 0.91 | 0.92 | 0.88 | 6501 |
| 1729631100 | 0.9 | 0.02 | 2.27 | 0.9 | 0.91 | 0.88 | 25950 |
| 1729544700 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 8014 |
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
