Premium
Protium Clean Energy Corp (GRUV)
CSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.025 | 418974 | 0.02668984 | CS |
| 4 | 0 | 0 | 0.025 | 0.05 | 0.02 | 1106099 | 0.03237086 | CS |
| 12 | -0.03 | -54.5454545455 | 0.055 | 0.085 | 0.02 | 968793 | 0.04314281 | CS |
| 26 | 0.015 | 150 | 0.01 | 0.095 | 0.01 | 956852 | 0.04939794 | CS |
| 52 | 0.02 | 400 | 0.005 | 0.095 | 0.005 | 486246 | 0.04837109 | CS |
| 156 | -0.025 | -50 | 0.05 | 0.095 | 0.005 | 294442 | 0.04395433 | CS |
| 260 | -0.025 | -50 | 0.05 | 0.095 | 0.005 | 294442 | 0.04395433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737151500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1737065100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 151000 |
| 1736978700 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 323500 |
| 1736892300 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 1527789 |
| 1736805900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1209000 |
| 1736546700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 215000 |
| 1736460300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 2191500 |
| 1736373900 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.04 | 3194318 |
| 1736287500 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 764418 |
| 1736201100 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 1094436 |
| 1735941900 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 170300 |
| 1735855500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 373500 |
| 1735682700 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 294056 |
| 1735596300 | 0.05 | -0.005 | -9.09 | 0.06 | 0.065 | 0.05 | 690156 |
| 1735337100 | 0.055 | 0.015 | 37.50 | 0.05 | 0.055 | 0.045 | 880190 |
| 1735077900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 275265 |
| 1734991500 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 555928 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 941700 |
| 1734645900 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 1234264 |
| 1734559500 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 98294 |
| 1734473100 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 1107566 |
| 1734386700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 1233268 |
| 1734127500 | 0.06 | -0.015 | -20.00 | 0.055 | 0.06 | 0.05 | 2053294 |
| 1734041100 | 0.075 | 0.005 | 7.14 | 0.08 | 0.085 | 0.06 | 2726684 |
| 1733954700 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.06 | 3204809 |
| 1733868300 | 0.08 | 0.025 | 45.45 | 0.055 | 0.085 | 0.05 | 1787878 |
| 1733781900 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 222096 |
| 1733522700 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 1130000 |
| 1733436300 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 420116 |
| 1733349900 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 804941 |
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
