Premium
Greenwave Technology Solutions Inc (GWAV)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0544 | -12.8940507229 | 0.4219 | 0.4231 | 0.3401 | 1556976 | 0.39334717 | CS |
| 4 | -0.407551 | -52.5837654554 | 0.775051 | 0.7994 | 0.3401 | 2061984 | 0.44836716 | CS |
| 12 | -0.0203 | -5.23465703971 | 0.3878 | 1.09 | 0.285 | 14305558 | 0.63148805 | CS |
| 26 | -0.2623 | -41.6481422674 | 0.6298 | 1.09 | 0.285 | 7131352 | 0.61186234 | CS |
| 52 | -152.6325 | -99.7598039216 | 153 | 154.5 | 0.285 | 47868763 | 13.5686159 | CS |
| 156 | -1162.1325 | -99.9683870968 | 1162.5 | 1207.5 | 0.285 | 18810933 | 14.73140486 | CS |
| 260 | -1162.1325 | -99.9683870968 | 1162.5 | 1207.5 | 0.285 | 18810933 | 14.73140486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.38 | -0.0113 | -2.89 | 0.3809 | 0.4 | 0.3343 | 15741155 |
| 1738366500 | 0.3913 | -0.0048 | -1.21 | 0.4072 | 0.4098 | 0.386 | 921199 |
| 1738280100 | 0.3961 | 0.0096 | 2.48 | 0.4 | 0.4149 | 0.39 | 1591838 |
| 1738193700 | 0.3865 | -0.0035 | -0.90 | 0.3938999 | 0.3938999 | 0.3556 | 1879526 |
| 1738107300 | 0.39 | -0.0089 | -2.23 | 0.401 | 0.401 | 0.38 | 950983 |
| 1738020900 | 0.3989 | -0.0274 | -6.43 | 0.4219 | 0.4231 | 0.38 | 2441335 |
| 1737761700 | 0.4263 | 0.013 | 3.15 | 0.425 | 0.4438 | 0.4081 | 1561907 |
| 1737675300 | 0.4133 | 0 | 0.00 | 0.4133 | 0.4133 | 0.4133 | 0 |
| 1737588900 | 0.4133 | -0.0327 | -7.33 | 0.455 | 0.455 | 0.405 | 1360693 |
| 1737502500 | 0.446 | 0.048 | 12.06 | 0.4 | 0.4579 | 0.392 | 3838458 |
| 1737156900 | 0.398 | -0.01 | -2.45 | 0.4 | 0.40505 | 0.3832 | 1874491 |
| 1737070500 | 0.4079999 | 0.0008999 | 0.22 | 0.393 | 0.4137 | 0.39 | 1805631 |
| 1736984100 | 0.4071 | -0.0144 | -3.42 | 0.42 | 0.44 | 0.3901 | 2395839 |
| 1736897700 | 0.4215 | 0.0442 | 11.71 | 0.4013 | 0.4446 | 0.3895 | 2663889 |
| 1736811300 | 0.3773 | -0.1529 | -28.84 | 0.5241 | 0.53 | 0.3635 | 5128609 |
| 1736552100 | 0.5302 | -0.1427 | -21.21 | 0.6398 | 0.6399 | 0.52 | 2894259 |
| 1736379300 | 0.6729 | -0.0458 | -6.37 | 0.7125 | 0.7148 | 0.64 | 1286158 |
| 1736292900 | 0.7187 | -0.0214 | -2.89 | 0.737999 | 0.74 | 0.7004 | 989045 |
| 1736206500 | 0.7401 | -0.0411 | -5.26 | 0.775051 | 0.7994 | 0.7301 | 1469867 |
| 1735947300 | 0.7812 | 0.0652 | 9.11 | 0.7232 | 0.81 | 0.683 | 3150783 |
| 1735860900 | 0.716 | 0.0132 | 1.88 | 0.7028 | 0.7499 | 0.685 | 1638245 |
| 1735688100 | 0.7028 | -0.0289 | -3.95 | 0.7829 | 0.7899 | 0.6808 | 3088093 |
| 1735601700 | 0.7317 | 0.0371 | 5.34 | 0.7637 | 0.815899 | 0.7005 | 4700306 |
| 1735342500 | 0.6946 | 0.0319 | 4.81 | 0.7128 | 0.73 | 0.66 | 2231410 |
| 1735256100 | 0.6627 | 0.0576 | 9.52 | 0.6117 | 0.6768 | 0.5891999 | 2116447 |
| 1735077840 | 0.6051 | 0.0249 | 4.29 | 0.5825 | 0.63 | 0.5804 | 986202 |
| 1734996900 | 0.5802 | -0.012 | -2.03 | 0.6002 | 0.6106 | 0.557 | 1613005 |
| 1734737700 | 0.5921999 | -0.0497 | -7.74 | 0.61 | 0.6565 | 0.574 | 2478617 |
| 1734651300 | 0.6419 | -0.057 | -8.16 | 0.691001 | 0.709 | 0.6261 | 2949916 |
| 1734564900 | 0.6989 | 0.0594 | 9.29 | 0.7079 | 0.8257 | 0.6899999 | 12922876 |
| 1734478500 | 0.6395 | -0.0606 | -8.66 | 0.71 | 0.71 | 0.625 | 2442749 |
| 1734392100 | 0.7000999 | -0.0009 | -0.13 | 0.6801 | 0.734 | 0.6682 | 2119427 |
| 1734132900 | 0.701 | 0.0176 | 2.58 | 0.667 | 0.713 | 0.6575 | 2058712 |
| 1734046500 | 0.6834 | -0.0166 | -2.37 | 0.7398 | 0.749 | 0.665 | 5287135 |
| 1733960100 | 0.7 | -0.0319 | -4.36 | 0.73 | 0.73 | 0.66 | 2059806 |
| 1733873700 | 0.7319 | -0.0328 | -4.29 | 0.7351 | 0.758 | 0.6425999 | 4422542 |
| 1733787300 | 0.7647 | -0.0566 | -6.89 | 0.8199 | 0.8199999 | 0.712 | 6649250 |
| 1733528100 | 0.8213 | -0.0535 | -6.12 | 0.8875 | 0.9132 | 0.7805 | 10545522 |
| 1733441700 | 0.8748 | 0.1328 | 17.90 | 0.8189 | 1.09 | 0.75 | 75008033 |
| 1733355300 | 0.742 | 0.127 | 20.65 | 0.5636 | 0.7659 | 0.5306 | 34246155 |
| 1733268900 | 0.615 | 0.25 | 68.49 | 0.3759 | 0.8754 | 0.3721999 | 510502943 |
| 1733182500 | 0.365 | 0.0373 | 11.38 | 0.3353 | 0.372699 | 0.3122 | 3034973 |
| 1732917840 | 0.3277 | 0.01 | 3.15 | 0.3276 | 0.3439999 | 0.3122 | 1794432 |
| 1732750500 | 0.3177 | 0.02 | 6.72 | 0.34 | 0.36 | 0.3074 | 26034209 |
| 1732664100 | 0.2977 | -0.0232 | -7.23 | 0.33 | 0.33 | 0.2923 | 959720 |
| 1732577700 | 0.3209 | 0.0092 | 2.95 | 0.3139 | 0.359449 | 0.3126 | 1561716 |
| 1732318500 | 0.3117 | 0.0067 | 2.20 | 0.3045 | 0.3151 | 0.3045 | 682142 |
| 1732232100 | 0.305 | 0.0127 | 4.34 | 0.2931 | 0.316985 | 0.29 | 1144076 |
| 1732145700 | 0.2923 | -0.0228 | -7.24 | 0.3091 | 0.314199 | 0.2849999 | 1381533 |
| 1732059300 | 0.3151 | -0.0058 | -1.81 | 0.3151 | 0.318 | 0.30615 | 402382 |
| 1731972900 | 0.3209 | -0.0205 | -6.00 | 0.333 | 0.333 | 0.295 | 1892479 |
| 1731713700 | 0.3414 | -0.0088 | -2.51 | 0.3502 | 0.3557 | 0.34 | 547832 |
| 1731627300 | 0.3502 | -0.0326 | -8.52 | 0.3725 | 0.375 | 0.34 | 1582657 |
| 1731540900 | 0.3827999 | -0.0131 | -3.31 | 0.4009 | 0.4009 | 0.3801 | 1046250 |
| 1731454500 | 0.3958999 | -0.02 | -4.81 | 0.42 | 0.434 | 0.3958999 | 1161776 |
| 1731368100 | 0.4159 | 0.0319 | 8.31 | 0.3878 | 0.4177 | 0.385 | 1002042 |
| 1731108900 | 0.384 | -0.013 | -3.27 | 0.398 | 0.4 | 0.384 | 512408 |
| 1731022500 | 0.397 | 0.0137001 | 3.57 | 0.3821 | 0.4 | 0.3821 | 865643 |
| 1730936100 | 0.3832999 | -0.0259 | -6.33 | 0.395 | 0.3989 | 0.3663 | 1257178 |
| 1730849700 | 0.4092 | 0.0176 | 4.49 | 0.3916 | 0.416899 | 0.39 | 651875 |
| 1730763300 | 0.3916 | -0.0008 | -0.20 | 0.3986 | 0.4018 | 0.385 | 530659 |
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
