Premium
Greenridge Exploration Inc (GXP)
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 | -0.08 | -11.4285714286 | 0.7 | 0.7 | 0.62 | 58971 | 0.64892904 | CS |
| 4 | -0.19 | -23.4567901235 | 0.81 | 0.81 | 0.61 | 80173 | 0.73272282 | CS |
| 12 | -0.1 | -13.8888888889 | 0.72 | 0.99 | 0.61 | 141394 | 0.85368825 | CS |
| 26 | -0.25 | -28.7356321839 | 0.87 | 0.99 | 0.61 | 85599 | 0.83347267 | CS |
| 52 | 0.135 | 27.8350515464 | 0.485 | 1.26 | 0.485 | 105915 | 0.87775897 | CS |
| 156 | 0.17 | 37.7777777778 | 0.45 | 1.26 | 0.45 | 94063 | 0.87180112 | CS |
| 260 | 0.17 | 37.7777777778 | 0.45 | 1.26 | 0.45 | 94063 | 0.87180112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738879500 | 0.62 | -0.02 | -3.13 | 0.66 | 0.66 | 0.62 | 39400 |
| 1738793100 | 0.64 | 0.01 | 1.59 | 0.65 | 0.65 | 0.63 | 54175 |
| 1738706700 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.63 | 68532 |
| 1738620300 | 0.64 | -0.01 | -1.54 | 0.64 | 0.6899999 | 0.64 | 42279 |
| 1738361100 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.65 | 28900 |
| 1738274700 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.65 | 100970 |
| 1738188300 | 0.7 | -0.03 | -4.11 | 0.74 | 0.74 | 0.7 | 53105 |
| 1738101900 | 0.73 | -0.01 | -1.35 | 0.74 | 0.76 | 0.72 | 22805 |
| 1738015500 | 0.74 | -0.02 | -2.63 | 0.76 | 0.76 | 0.73 | 6037 |
| 1737756300 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.74 | 20619 |
| 1737669900 | 0.76 | -0.01 | -1.30 | 0.78 | 0.78 | 0.7 | 44250 |
| 1737583500 | 0.77 | 0 | 0.00 | 0.76 | 0.79 | 0.76 | 19839 |
| 1737497100 | 0.77 | 0.01 | 1.32 | 0.79 | 0.79 | 0.75 | 12182 |
| 1737410700 | 0.76 | -0.05 | -6.17 | 0.8 | 0.8 | 0.76 | 14400 |
| 1737151500 | 0.81 | 0.1200001 | 17.39 | 0.6899999 | 0.81 | 0.68 | 371778 |
| 1737065100 | 0.6899999 | 0.0699999 | 11.29 | 0.66 | 0.71 | 0.61 | 229002 |
| 1736978700 | 0.62 | -0.09 | -12.68 | 0.7 | 0.7 | 0.62 | 70274 |
| 1736892300 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.7 | 31564 |
| 1736805900 | 0.74 | -0.04 | -5.13 | 0.75 | 0.77 | 0.71 | 54650 |
| 1736546700 | 0.78 | 0.02 | 2.63 | 0.75 | 0.79 | 0.74 | 131687 |
| 1736460300 | 0.76 | -0.05 | -6.17 | 0.81 | 0.81 | 0.74 | 226416 |
| 1736373900 | 0.81 | 0.02 | 2.53 | 0.8199999 | 0.8199999 | 0.81 | 72877 |
| 1736287500 | 0.79 | -0.07 | -8.14 | 0.87 | 0.88 | 0.78 | 302967 |
| 1736201100 | 0.86 | -0.07 | -7.53 | 0.92 | 0.92 | 0.85 | 412717 |
| 1735941900 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.87 | 219912 |
| 1735855500 | 0.92 | -0.07 | -7.07 | 0.99 | 0.99 | 0.87 | 493335 |
| 1735682700 | 0.99 | 0.01 | 1.02 | 0.99 | 0.99 | 0.98 | 137400 |
| 1735596300 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 184511 |
| 1735337100 | 0.98 | 0.02 | 2.08 | 0.97 | 0.98 | 0.97 | 491515 |
| 1735077900 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.95 | 18933 |
| 1734991500 | 0.95 | 0.02 | 2.15 | 0.93 | 0.97 | 0.93 | 241926 |
| 1734732300 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.92 | 125500 |
| 1734645900 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.91 | 76500 |
| 1734559500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.89 | 41093 |
| 1734473100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.91 | 43500 |
| 1734386700 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.9 | 108425 |
| 1734127500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 81781 |
| 1734041100 | 0.91 | 0.02 | 2.25 | 0.9 | 0.91 | 0.9 | 90200 |
| 1733954700 | 0.89 | -0.01 | -1.11 | 0.91 | 0.91 | 0.89 | 95055 |
| 1733868300 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.9 | 138210 |
| 1733781900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 47069 |
| 1733522700 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 197373 |
| 1733436300 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.88 | 145900 |
| 1733349900 | 0.89 | 0 | 0.00 | 0.87 | 0.89 | 0.86 | 203040 |
| 1733263500 | 0.89 | 0.03 | 3.49 | 0.88 | 0.89 | 0.87 | 323010 |
| 1733177100 | 0.86 | -0.01 | -1.15 | 0.87 | 0.88 | 0.86 | 113365 |
| 1732917900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.86 | 138000 |
| 1732831500 | 0.87 | 0.01 | 1.16 | 0.86 | 0.87 | 0.86 | 161474 |
| 1732745100 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.84 | 218801 |
| 1732658700 | 0.85 | 0.01 | 1.19 | 0.8199999 | 0.85 | 0.8199999 | 159950 |
| 1732572300 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8199999 | 557515 |
| 1732313100 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 211040 |
| 1732226700 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.78 | 95600 |
| 1732140300 | 0.79 | 0.01 | 1.28 | 0.78 | 0.79 | 0.76 | 96700 |
| 1732053900 | 0.78 | 0 | 0.00 | 0.77 | 0.79 | 0.75 | 166397 |
| 1731967500 | 0.78 | 0.02 | 2.63 | 0.77 | 0.79 | 0.76 | 158640 |
| 1731708300 | 0.76 | 0.04 | 5.56 | 0.71 | 0.81 | 0.7 | 64741 |
| 1731621900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 21000 |
| 1731535500 | 0.72 | 0.02 | 2.86 | 0.6899999 | 0.78 | 0.6899999 | 59530 |
| 1731449100 | 0.7 | -0.01 | -1.41 | 0.71 | 0.74 | 0.7 | 46662 |
| 1731362700 | 0.71 | -0.01 | -1.39 | 0.74 | 0.75 | 0.68 | 94035 |
| 1731103500 | 0.72 | -0.04 | -5.26 | 0.77 | 0.77 | 0.71 | 37227 |
| 1731017100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.68 | 38900 |
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
