Premium
Glenstar Ventures Inc (GSTR)
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 | 0.02 | 6.06060606061 | 0.33 | 0.375 | 0.33 | 600 | 0.35666667 | CS |
| 4 | -0.05 | -12.5 | 0.4 | 0.4 | 0.31 | 3382 | 0.36453307 | CS |
| 12 | 0.055 | 18.6440677966 | 0.295 | 0.45 | 0.21 | 3521 | 0.3717201 | CS |
| 26 | 0.17 | 94.4444444444 | 0.18 | 0.45 | 0.16 | 4075 | 0.30755943 | CS |
| 52 | 0.295 | 536.363636364 | 0.055 | 0.45 | 0.055 | 3451 | 0.24906939 | CS |
| 156 | 0.295 | 536.363636364 | 0.055 | 0.45 | 0.055 | 1143 | 0.24906939 | CS |
| 260 | 0.295 | 536.363636364 | 0.055 | 0.45 | 0.02 | 50522 | 0.07807788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741986300 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 4500 |
| 1741899900 | 0.375 | 0.025 | 7.14 | 0.375 | 0.375 | 0.375 | 500 |
| 1741813500 | 0.35 | -0.015 | -4.11 | 0.35 | 0.35 | 0.35 | 1000 |
| 1741727100 | 0.365 | 0.015 | 4.29 | 0.365 | 0.365 | 0.365 | 500 |
| 1741640700 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.35 | 1000 |
| 1741385100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741298700 | 0.33 | -0.025 | -7.04 | 0.34 | 0.34 | 0.31 | 13500 |
| 1741212300 | 0.355 | 0.015 | 4.41 | 0.355 | 0.355 | 0.355 | 750 |
| 1741125900 | 0.34 | -0.02 | -5.56 | 0.375 | 0.375 | 0.34 | 6500 |
| 1741039500 | 0.36 | 0 | 0.00 | 0.385 | 0.385 | 0.36 | 3000 |
| 1740780300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1740693900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1740607500 | 0.36 | -0.035 | -8.86 | 0.38 | 0.38 | 0.36 | 3000 |
| 1740521100 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 1000 |
| 1740434700 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 3000 |
| 1740175500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 2000 |
| 1740089100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 6000 |
| 1740002700 | 0.4 | 0.03 | 8.11 | 0.395 | 0.4 | 0.38 | 8000 |
| 1739916300 | 0.37 | 0 | 0.00 | 0.37 | 0.4 | 0.37 | 8000 |
| 1739570700 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.37 | 6500 |
| 1739484300 | 0.4 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 2000 |
| 1739397900 | 0.4 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 3250 |
| 1739311500 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 12700 |
| 1739225100 | 0.42 | 0.02 | 5.00 | 0.4 | 0.445 | 0.4 | 49200 |
| 1738965900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1000 |
| 1738879500 | 0.4 | 0 | 0.00 | 0.42 | 0.45 | 0.4 | 4000 |
| 1738793100 | 0.4 | -0.02 | -4.76 | 0.42 | 0.445 | 0.4 | 7500 |
| 1738706700 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 4000 |
| 1738620300 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 1000 |
| 1738361100 | 0.435 | 0.085 | 24.29 | 0.435 | 0.435 | 0.435 | 1000 |
| 1738274700 | 0.35 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 2000 |
| 1738188300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738101900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738015500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3500 |
| 1737756300 | 0.35 | 0.135 | 62.79 | 0.3449999 | 0.35 | 0.3449999 | 5500 |
| 1737669900 | 0.215 | -0.13 | -37.68 | 0.215 | 0.215 | 0.215 | 500 |
| 1737583500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737497100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 1500 |
| 1737410700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737151500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737065100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 1000 |
| 1736978700 | 0.3449999 | 0.0449999 | 15.00 | 0.3449999 | 0.3449999 | 0.3449999 | 2898 |
| 1736892300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4200 |
| 1736805900 | 0.3 | 0 | 0.00 | 0.25 | 0.3 | 0.21 | 14000 |
| 1736546700 | 0.3 | 0.045 | 17.65 | 0.3 | 0.3 | 0.3 | 2000 |
| 1736460300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 172 |
| 1736373900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1736287500 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 16 |
| 1736201100 | 0.255 | -0.04 | -13.56 | 0.255 | 0.255 | 0.255 | 10000 |
| 1735941900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735855500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735682700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735596300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735337100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735077900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734991500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734732300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734645900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734559500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734473100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 2 |
| 1734386700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 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
