Premium
G2 Energy Corp (GTOO)
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 | 0.005 | 100 | 0.005 | 0.01 | 0.005 | 82280 | 0.00986631 | CS |
| 4 | 0 | 0 | 0.01 | 0.015 | 0.005 | 233805 | 0.0059091 | CS |
| 12 | 0 | 0 | 0.01 | 0.015 | 0.005 | 96466 | 0.0066751 | CS |
| 26 | -0.01 | -50 | 0.02 | 0.025 | 0.005 | 64035 | 0.00842183 | CS |
| 52 | -0.02 | -66.6666666667 | 0.03 | 0.04 | 0.005 | 53095 | 0.01447214 | CS |
| 156 | -0.39 | -97.5 | 0.4 | 1.325 | 0.005 | 64418 | 0.14146906 | CS |
| 260 | -0.04 | -80 | 0.05 | 1.6 | 0.005 | 71556 | 0.14878093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731708300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0075 | 174000 |
| 1731621900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 140400 |
| 1731535500 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 86000 |
| 1731449100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731362700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11000 |
| 1731103500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 514000 |
| 1731017100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 834000 |
| 1730930700 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 100000 |
| 1730844300 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 50001 |
| 1730757900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 527500 |
| 1730495100 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 574787 |
| 1730408700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 304 |
| 1730322300 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 1264304 |
| 1730235900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 20000 |
| 1730149500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 153000 |
| 1729890300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729803900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729717500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9010 |
| 1729631100 | 0.01 | 0 | 0.00 | 0.01 | 0.015 | 0.005 | 204800 |
| 1729544700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 13000 |
| 1729285500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 112000 |
| 1729199100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729112700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 101000 |
| 1729026300 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 124000 |
| 1728680700 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 60000 |
| 1728594300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 32000 |
| 1728507900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1728421500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1728335100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 82491 |
| 1728075900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727989500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727903100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727816700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727730300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727471100 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 43333 |
| 1727384700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727298300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 600 |
| 1727211900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.005 | 94000 |
| 1727125500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726866300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726779900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726693500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1726607100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726520700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 88000 |
| 1726261500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726175100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726088700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726002300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1725915900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725656700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725570300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725483900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725397500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 31000 |
| 1725051900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724965500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724879100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1475 |
| 1724792700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724706300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 46000 |
| 1724447100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724360700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1135 |
| 1724274300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724187900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724101500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 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
