Premium
Gamehaus Holdings Inc (GMHS)
NASDAQ
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 | -0.52 | -28.1081081081 | 1.85 | 1.86 | 1.15 | 200888 | 1.52944318 | CS |
| 4 | -9.94 | -88.198757764 | 11.27 | 17.49 | 1.15 | 268245 | 2.57581166 | CS |
| 12 | -9.84 | -88.0931065354 | 11.17 | 17.49 | 1.15 | 99960 | 3.48955741 | CS |
| 26 | -9.58 | -87.8093492209 | 10.91 | 17.49 | 1.15 | 46607 | 4.04202686 | CS |
| 52 | -9.2 | -87.3694207028 | 10.53 | 17.49 | 1.15 | 37461 | 6.55364855 | CS |
| 156 | -8.83 | -86.9094488189 | 10.16 | 17.49 | 1.15 | 37628 | 7.98713845 | CS |
| 260 | -8.83 | -86.9094488189 | 10.16 | 17.49 | 1.15 | 37628 | 7.98713845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.3 | -0.16 | -10.96 | 1.42 | 1.57 | 1.3 | 107175 |
| 1738884900 | 1.46 | -0.23 | -13.61 | 1.6399999 | 1.75 | 1.35 | 144148 |
| 1738798500 | 1.69 | 0.1 | 5.96 | 1.59 | 1.8499 | 1.56 | 219546 |
| 1738712100 | 1.595 | 0.22 | 15.58 | 1.37 | 1.65 | 1.37 | 206188 |
| 1738625700 | 1.3799999 | -0.32 | -18.88 | 1.6 | 1.6999 | 1.15 | 400474 |
| 1738366500 | 1.7011 | -0.11 | -6.02 | 1.85 | 1.86 | 1.7 | 83187 |
| 1738280100 | 1.81 | -0.11 | -5.73 | 1.88 | 2.14 | 1.65 | 431533 |
| 1738193700 | 1.92 | -0.27 | -12.33 | 1.75 | 2.58 | 1.75 | 772871 |
| 1738107300 | 2.19 | -0.64 | -22.61 | 2.2599999 | 2.45 | 1.97 | 323202 |
| 1738020900 | 2.83 | -0.08 | -2.75 | 2.5 | 3.49 | 2.16 | 1271443 |
| 1737761700 | 2.91 | -8.23 | -73.88 | 8.14 | 9 | 2.57 | 878756 |
| 1737675300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1737588900 | 11.14 | -4.85 | -30.33 | 16.129999 | 17.49 | 10 | 40683 |
| 1737502500 | 15.99 | 3.29 | 25.91 | 13.03 | 15.99 | 12.55 | 29957 |
| 1737156900 | 12.7 | 0.37 | 3.00 | 12.99 | 14.7 | 12.28 | 3614 |
| 1737070500 | 12.33 | 1.05 | 9.31 | 11.28 | 13.16 | 9.51 | 10583 |
| 1736984100 | 11.28 | 0 | 0.00 | 11.17 | 11.28 | 11.16 | 1527 |
| 1736897700 | 11.28 | -0.01 | -0.04 | 11.37 | 11.37 | 11.255 | 1138 |
| 1736811300 | 11.285 | 0.15 | 1.30 | 11.22 | 11.3 | 11.22 | 3332 |
| 1736552100 | 11.14 | -0.12 | -1.07 | 11.27 | 11.47 | 11.14 | 53197 |
| 1736379300 | 11.26 | 0.03 | 0.27 | 11.2 | 11.26 | 11.2 | 236 |
| 1736292900 | 11.23 | -0.04 | -0.35 | 11.26 | 11.26 | 11.22 | 49868 |
| 1736206500 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 504 |
| 1735947300 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 245141 |
| 1735860900 | 11.27 | 0.01 | 0.09 | 11.27 | 11.27 | 11.27 | 10000 |
| 1735688100 | 11.26 | -0.04 | -0.35 | 11.27 | 11.27 | 11.26 | 705 |
| 1735601700 | 11.3 | 0.03 | 0.27 | 11.27 | 11.3 | 11.15 | 6275 |
| 1735342500 | 11.27 | 0.03 | 0.27 | 11.25 | 11.27 | 11.25 | 2139 |
| 1735256100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1735077840 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 1 |
| 1734996900 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 17 |
| 1734737700 | 11.24 | 0.02 | 0.18 | 11.2 | 11.24 | 11.2 | 1078 |
| 1734651300 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 138 |
| 1734564900 | 11.22 | 0 | 0.00 | 11.22 | 11.23 | 11.18 | 159217 |
| 1734478500 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 1 |
| 1734392100 | 11.22 | 0 | 0.00 | 11.13 | 11.22 | 11.13 | 10 |
| 1734132900 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1734046500 | 11.22 | -0.02 | -0.18 | 11.22 | 11.22 | 11.22 | 386 |
| 1733960100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1733873700 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.16 | 566 |
| 1733787300 | 11.24 | 0 | 0.00 | 11.23 | 11.24 | 11.2 | 43 |
| 1733528100 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.16 | 699 |
| 1733441700 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 272 |
| 1733355300 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 210 |
| 1733268900 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 1 |
| 1733182500 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 6 |
| 1732917840 | 11.24 | 0.04 | 0.36 | 11.22 | 11.24 | 11.22 | 122 |
| 1732750500 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 61 |
| 1732664100 | 11.2 | 0 | 0.00 | 11.18 | 11.2 | 11.18 | 24 |
| 1732577700 | 11.2 | -0.02 | -0.18 | 11.17 | 11.2 | 11.17 | 17129 |
| 1732318500 | 11.22 | 0.05 | 0.45 | 11.185 | 11.22 | 11.185 | 1147 |
| 1732232100 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 1 |
| 1732145700 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 3 |
| 1732059300 | 11.17 | 0.01 | 0.09 | 11.16 | 11.18 | 11.16 | 72529 |
| 1731972900 | 11.16 | -0.01 | -0.09 | 11.16 | 11.19 | 11.16 | 920 |
| 1731713700 | 11.17 | 0 | 0.00 | 11.17 | 11.21 | 11.17 | 16 |
| 1731627300 | 11.17 | 0 | 0.00 | 11.15 | 11.17 | 11.145 | 50106 |
| 1731540900 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 29 |
| 1731454500 | 11.17 | 0 | 0.00 | 11.15 | 11.17 | 11.15 | 10006 |
| 1731368100 | 11.17 | 0 | 0.00 | 11.15 | 11.17 | 11.15 | 59 |
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
