Premium
Greenway Greenhouse Cannabis Corporation (GWAY)
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 | 0.02 | 7.14285714286 | 0.28 | 0.32 | 0.28 | 2700 | 0.30074074 | CS |
| 4 | -0.02 | -6.25 | 0.32 | 0.35 | 0.27 | 8490 | 0.30015356 | CS |
| 12 | -0.16 | -34.7826086957 | 0.46 | 0.5 | 0.27 | 13897 | 0.38973159 | CS |
| 26 | 0.07 | 30.4347826087 | 0.23 | 0.5 | 0.21 | 18786 | 0.33193031 | CS |
| 52 | 0.13 | 76.4705882353 | 0.17 | 0.5 | 0.15 | 22086 | 0.29780812 | CS |
| 156 | -1.09 | -78.4172661871 | 1.39 | 1.53 | 0.13 | 20094 | 0.46305212 | CS |
| 260 | -0.7 | -70 | 1 | 1.8 | 0.13 | 24918 | 0.59129281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738188300 | 0.3 | 0.01 | 3.45 | 0.28 | 0.3 | 0.28 | 4000 |
| 1738101900 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 2000 |
| 1738015500 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.3 | 2500 |
| 1737756300 | 0.32 | 0.02 | 6.67 | 0.31 | 0.32 | 0.31 | 1500 |
| 1737669900 | 0.3 | 0.025 | 9.09 | 0.28 | 0.3 | 0.28 | 3500 |
| 1737583500 | 0.275 | -0.025 | -8.33 | 0.29 | 0.29 | 0.275 | 26000 |
| 1737497100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1737410700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1001 |
| 1737151500 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 18610 |
| 1737065100 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 4001 |
| 1736978700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1736892300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 5500 |
| 1736805900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1000 |
| 1736546700 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 4000 |
| 1736460300 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 2000 |
| 1736373900 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1736287500 | 0.305 | -0.005 | -1.61 | 0.3 | 0.305 | 0.27 | 80166 |
| 1736201100 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 3025 |
| 1735941900 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.32 | 4000 |
| 1735855500 | 0.34 | 0.02 | 6.25 | 0.32 | 0.35 | 0.32 | 7000 |
| 1735682700 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 6500 |
| 1735596300 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 4000 |
| 1735337100 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 2101 |
| 1735077900 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 2703 |
| 1734991500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 1000 |
| 1734732300 | 0.355 | -0.045 | -11.25 | 0.4 | 0.4 | 0.31 | 62000 |
| 1734645900 | 0.4 | 0.06 | 17.65 | 0.35 | 0.4 | 0.35 | 6000 |
| 1734559500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 4000 |
| 1734473100 | 0.34 | 0.03 | 9.68 | 0.315 | 0.34 | 0.315 | 3000 |
| 1734386700 | 0.31 | 0.02 | 6.90 | 0.31 | 0.31 | 0.31 | 7900 |
| 1734127500 | 0.29 | -0.05 | -14.71 | 0.34 | 0.34 | 0.29 | 102683 |
| 1734041100 | 0.34 | -0.035 | -9.33 | 0.37 | 0.37 | 0.34 | 8885 |
| 1733954700 | 0.375 | -0.025 | -6.25 | 0.39 | 0.39 | 0.375 | 7501 |
| 1733868300 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 2000 |
| 1733781900 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.39 | 2500 |
| 1733522700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1733436300 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 21150 |
| 1733349900 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 2108 |
| 1733263500 | 0.42 | -0.055 | -11.58 | 0.475 | 0.475 | 0.42 | 53001 |
| 1733177100 | 0.475 | -0.025 | -5.00 | 0.49 | 0.49 | 0.445 | 14333 |
| 1732917900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 62937 |
| 1732831500 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 6680 |
| 1732745100 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.49 | 6125 |
| 1732658700 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 31569 |
| 1732572300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 5541 |
| 1732313100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 33584 |
| 1732226700 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 11000 |
| 1732140300 | 0.46 | 0.03 | 6.98 | 0.43 | 0.46 | 0.4 | 12000 |
| 1732053900 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.43 | 24500 |
| 1731967500 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 29000 |
| 1731708300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 16326 |
| 1731621900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 6000 |
| 1731535500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8000 |
| 1731449100 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 2500 |
| 1731362700 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.45 | 36700 |
| 1731103500 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 3000 |
| 1731017100 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 13500 |
| 1730930700 | 0.47 | 0.04 | 9.30 | 0.43 | 0.48 | 0.43 | 17537 |
| 1730844300 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 2172 |
| 1730757900 | 0.42 | -0.02 | -4.55 | 0.4099999 | 0.42 | 0.4099999 | 22500 |
| 1730495100 | 0.44 | 0.05 | 12.82 | 0.39 | 0.44 | 0.39 | 27533 |
| 1730408700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1500 |
| 1730322300 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 36760 |
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
