Premium
Gryphon Digital Mining Inc (GRYP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.022 | 5.5 | 0.4 | 0.4691 | 0.351 | 633609 | 0.40254403 | CS |
| 4 | -0.164 | -27.9863481229 | 0.586 | 0.599 | 0.3507 | 958669 | 0.43056116 | CS |
| 12 | -0.198 | -31.935483871 | 0.62 | 1.1 | 0.3507 | 1018101 | 0.61562574 | CS |
| 26 | -0.698 | -62.3214285714 | 1.12 | 1.21 | 0.3507 | 594624 | 0.63618805 | CS |
| 52 | -7.238 | -94.4908616188 | 7.66 | 8.43 | 0.3507 | 527390 | 1.02734304 | CS |
| 156 | -7.238 | -94.4908616188 | 7.66 | 8.43 | 0.3507 | 527390 | 1.02734304 | CS |
| 260 | -7.238 | -94.4908616188 | 7.66 | 8.43 | 0.3507 | 527390 | 1.02734304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.4516 | 0.0744 | 19.72 | 0.4633 | 0.5741 | 0.3546 | 92374547 |
| 1736379300 | 0.3772 | -0.0262 | -6.49 | 0.405 | 0.405 | 0.351 | 742011 |
| 1736292900 | 0.4034 | -0.017 | -4.04 | 0.439 | 0.4478 | 0.3859 | 596864 |
| 1736206500 | 0.4204 | 0.006 | 1.45 | 0.43 | 0.4491 | 0.42 | 686691 |
| 1735947300 | 0.4144 | 0.0152 | 3.81 | 0.4 | 0.4267 | 0.3953 | 508868 |
| 1735860900 | 0.3992 | -0.0015 | -0.37 | 0.398 | 0.4049 | 0.371 | 749144 |
| 1735688100 | 0.4007 | -0.0023 | -0.57 | 0.4034 | 0.4116 | 0.3507 | 1924983 |
| 1735601700 | 0.403 | -0.0505 | -11.14 | 0.459 | 0.459 | 0.3888 | 1160936 |
| 1735342500 | 0.4535 | 0.0087 | 1.96 | 0.4546 | 0.479799 | 0.4303 | 530619 |
| 1735256100 | 0.4448 | 0.0154 | 3.59 | 0.4234 | 0.4572 | 0.4133 | 568437 |
| 1735077840 | 0.4294 | 0.0024 | 0.56 | 0.4177 | 0.4313 | 0.4099999 | 273255 |
| 1734996900 | 0.427 | -0.0194 | -4.35 | 0.445 | 0.4595 | 0.4208 | 526460 |
| 1734737700 | 0.4464 | -0.0142 | -3.08 | 0.46 | 0.5 | 0.43 | 1365746 |
| 1734651300 | 0.4606 | 0.0777 | 20.29 | 0.42 | 0.4876 | 0.39 | 1313838 |
| 1734564900 | 0.3829 | -0.0941 | -19.73 | 0.53 | 0.5355 | 0.38 | 2357950 |
| 1734478500 | 0.477 | -0.0319 | -6.27 | 0.5302 | 0.546499 | 0.467 | 1168260 |
| 1734392100 | 0.5089 | -0.0457 | -8.24 | 0.58 | 0.5889 | 0.5021 | 1383411 |
| 1734132900 | 0.5546 | -0.0319 | -5.44 | 0.586 | 0.599 | 0.545 | 439896 |
| 1734046500 | 0.5865 | -0.0085 | -1.43 | 0.592 | 0.608 | 0.5501 | 571567 |
| 1733960100 | 0.595 | 0.0183 | 3.17 | 0.58 | 0.6096 | 0.523 | 1010736 |
| 1733873700 | 0.5767 | -0.0119 | -2.02 | 0.6059 | 0.6297 | 0.5555 | 614525 |
| 1733787300 | 0.5886 | -0.0608 | -9.36 | 0.6755 | 0.6775 | 0.5688 | 998446 |
| 1733528100 | 0.6494 | -0.0303 | -4.46 | 0.6797 | 0.6882 | 0.6235 | 796626 |
| 1733441700 | 0.6797 | -0.003 | -0.44 | 0.71 | 0.726 | 0.66 | 855480 |
| 1733355300 | 0.6827 | 0.0086 | 1.28 | 0.6899999 | 0.721 | 0.6415 | 1103753 |
| 1733268900 | 0.6741 | -0.021 | -3.02 | 0.6975 | 0.6975 | 0.65 | 365839 |
| 1733182500 | 0.6951 | -0.0044 | -0.63 | 0.7125 | 0.761 | 0.6659 | 826998 |
| 1732917840 | 0.6995 | 0.0736 | 11.76 | 0.66 | 0.701 | 0.6401 | 793065 |
| 1732750500 | 0.6259 | -0.0122 | -1.91 | 0.624 | 0.6569 | 0.6106 | 731963 |
| 1732664100 | 0.6381 | -0.0531 | -7.68 | 0.6501 | 0.6763 | 0.61 | 746093 |
| 1732577700 | 0.6912 | 0.0039 | 0.57 | 0.6899999 | 0.793 | 0.6526999 | 1153594 |
| 1732318500 | 0.6873 | 0.0322 | 4.92 | 0.64 | 0.6941 | 0.6187 | 1291836 |
| 1732232100 | 0.6551 | -0.0132 | -1.98 | 0.728 | 0.7354 | 0.64 | 1249792 |
| 1732145700 | 0.6683 | -0.065 | -8.86 | 0.72 | 0.766 | 0.6556 | 993930 |
| 1732059300 | 0.7332999 | 0.0581999 | 8.62 | 0.659 | 0.7473 | 0.605801 | 1237293 |
| 1731972900 | 0.6751 | 0.0247 | 3.80 | 0.66 | 0.7025 | 0.6205 | 937153 |
| 1731713700 | 0.6504 | -0.0346 | -5.05 | 0.705 | 0.71 | 0.6037 | 979361 |
| 1731627300 | 0.685 | -0.0775 | -10.16 | 0.77 | 0.8149999 | 0.6201 | 2100886 |
| 1731540900 | 0.7625 | -0.0675 | -8.13 | 0.9229 | 1.1 | 0.76 | 3636622 |
| 1731454500 | 0.83 | -0.03 | -3.49 | 0.8555 | 0.87 | 0.7167 | 1867406 |
| 1731368100 | 0.86 | 0.2286 | 36.21 | 0.671 | 0.865 | 0.6601979 | 2560490 |
| 1731108900 | 0.6314 | -0.0231 | -3.53 | 0.66 | 0.66 | 0.561 | 914600 |
| 1731022500 | 0.6545 | -0.0088 | -1.33 | 0.685 | 0.7040999 | 0.622 | 1106367 |
| 1730936100 | 0.6633 | 0.0988 | 17.50 | 0.62 | 0.6697 | 0.5886 | 1509451 |
| 1730849700 | 0.5645 | 0.0452 | 8.70 | 0.53 | 0.5862 | 0.52 | 447074 |
| 1730763300 | 0.5193 | -0.0132 | -2.48 | 0.516 | 0.5555 | 0.511 | 325532 |
| 1730500500 | 0.5325 | -0.0947 | -15.10 | 0.6254 | 0.6347 | 0.5271 | 1179562 |
| 1730414100 | 0.6272 | -0.0628 | -9.10 | 0.71 | 0.71 | 0.611 | 561747 |
| 1730327700 | 0.6899999 | -0.058 | -7.75 | 0.757 | 0.7944 | 0.68 | 756993 |
| 1730241300 | 0.748 | 0.0371 | 5.22 | 0.751 | 0.7944 | 0.7127 | 1526735 |
| 1730154900 | 0.7109 | 0.099047 | 16.19 | 0.6299 | 0.715 | 0.5901 | 2001904 |
| 1729895700 | 0.611853 | 0.0146531 | 2.45 | 0.59 | 0.6296 | 0.5856 | 649839 |
| 1729809300 | 0.5971999 | 0.003 | 0.50 | 0.5703 | 0.6069 | 0.5701 | 265892 |
| 1729722900 | 0.5941999 | -0.0358 | -5.68 | 0.6231 | 0.6231 | 0.5502 | 443077 |
| 1729636500 | 0.63 | -0.0353 | -5.31 | 0.679 | 0.679 | 0.5727 | 768832 |
| 1729550100 | 0.6653 | -0.0014 | -0.21 | 0.6892 | 0.6997 | 0.6314999 | 157716 |
| 1729290900 | 0.6667 | 0.0443001 | 7.12 | 0.62 | 0.6752 | 0.61 | 403769 |
| 1729204500 | 0.6223999 | -0.0317 | -4.85 | 0.63 | 0.6594 | 0.6066 | 127666 |
| 1729118100 | 0.6541 | 0.0891001 | 15.77 | 0.5699999 | 0.6767 | 0.550001 | 685547 |
| 1729031700 | 0.5649999 | 0.0024999 | 0.44 | 0.5651 | 0.5999 | 0.5325 | 476236 |
| 1728945300 | 0.5625 | 0.0241 | 4.48 | 0.54 | 0.5933 | 0.5182 | 607040 |
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
