Premium
Greenland Resources Inc (MOLY)
NEO
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 | 0.03 | 3.84615384615 | 0.78 | 0.855 | 0.78 | 107591 | 0.81886689 | CS |
| 4 | -0.1 | -10.989010989 | 0.91 | 0.95 | 0.76 | 86384 | 0.8337416 | CS |
| 12 | 0.27 | 50 | 0.54 | 0.95 | 0.52 | 131406 | 0.77184537 | CS |
| 26 | 0.31 | 62 | 0.5 | 0.95 | 0.45 | 96339 | 0.70832282 | CS |
| 52 | 0.29 | 55.7692307692 | 0.52 | 0.95 | 0.445 | 82566 | 0.64047417 | CS |
| 156 | 0.34 | 72.3404255319 | 0.47 | 1.42 | 0.355 | 91934 | 0.72342445 | CS |
| 260 | 0.46 | 131.428571429 | 0.35 | 1.42 | 0.3 | 109973 | 0.69257028 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 0.81 | 0.01 | 1.25 | 0.83 | 0.83 | 0.78 | 121600 |
| 1734645600 | 0.8 | -0.04 | -4.76 | 0.84 | 0.855 | 0.8 | 74817 |
| 1734559200 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8199999 | 104400 |
| 1734472800 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.8199999 | 0.79 | 120750 |
| 1734386400 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.79 | 120122 |
| 1734127200 | 0.8199999 | 0.0399999 | 5.13 | 0.78 | 0.8199999 | 0.78 | 117864 |
| 1734040800 | 0.78 | 0 | 0.00 | 0.79 | 0.79 | 0.76 | 61600 |
| 1733954400 | 0.78 | -0.02 | -2.50 | 0.79 | 0.8199999 | 0.77 | 72241 |
| 1733868000 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.78 | 73898 |
| 1733781600 | 0.78 | -0.03 | -3.70 | 0.8 | 0.81 | 0.78 | 23774 |
| 1733522400 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.78 | 78395 |
| 1733436180 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.8 | 36800 |
| 1733349600 | 0.85 | 0.0300001 | 3.66 | 0.81 | 0.85 | 0.78 | 170950 |
| 1733263200 | 0.8199999 | 0 | 0.00 | 0.83 | 0.83 | 0.79 | 75600 |
| 1733176800 | 0.8199999 | 0 | 0.00 | 0.84 | 0.84 | 0.8 | 99000 |
| 1732917600 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.85 | 0.8 | 109900 |
| 1732831200 | 0.84 | -0.06 | -6.67 | 0.9 | 0.9 | 0.83 | 81781 |
| 1732744800 | 0.9 | 0.04 | 4.65 | 0.86 | 0.9 | 0.84 | 72500 |
| 1732658400 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.84 | 39800 |
| 1732572000 | 0.89 | -0.03 | -3.26 | 0.92 | 0.92 | 0.89 | 31847 |
| 1732312800 | 0.92 | 0.03 | 3.37 | 0.91 | 0.95 | 0.9 | 161637 |
| 1732226460 | 0.89 | 0.08 | 9.88 | 0.85 | 0.89 | 0.81 | 171902 |
| 1732140000 | 0.81 | -0.05 | -5.81 | 0.83 | 0.86 | 0.8 | 55764 |
| 1732053600 | 0.86 | 0.01 | 1.18 | 0.83 | 0.87 | 0.83 | 96251 |
| 1731967200 | 0.85 | 0.08 | 10.39 | 0.77 | 0.86 | 0.77 | 299895 |
| 1731708000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.785 | 0.72 | 50400 |
| 1731621600 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.71 | 270290 |
| 1731535200 | 0.76 | -0.03 | -3.80 | 0.8199999 | 0.8199999 | 0.76 | 107938 |
| 1731448800 | 0.79 | -0.08 | -9.20 | 0.87 | 0.87 | 0.77 | 219702 |
| 1731362400 | 0.87 | 0.0500001 | 6.10 | 0.8199999 | 0.87 | 0.8199999 | 148588 |
| 1731103200 | 0.8199999 | 0.0599999 | 7.89 | 0.75 | 0.83 | 0.6899999 | 438411 |
| 1731016800 | 0.76 | -0.12 | -13.64 | 0.83 | 0.88 | 0.75 | 321098 |
| 1730930400 | 0.88 | 0.16 | 22.22 | 0.68 | 0.89 | 0.68 | 606200 |
| 1730844000 | 0.72 | -0.04 | -5.26 | 0.75 | 0.75 | 0.72 | 12750 |
| 1730757600 | 0.76 | 0.06 | 8.57 | 0.71 | 0.77 | 0.71 | 323782 |
| 1730494800 | 0.7 | 0.04 | 6.06 | 0.66 | 0.72 | 0.66 | 93255 |
| 1730408400 | 0.66 | 0 | 0.00 | 0.65 | 0.6899999 | 0.64 | 55802 |
| 1730322240 | 0.66 | -0.03 | -4.35 | 0.68 | 0.6899999 | 0.66 | 61115 |
| 1730235600 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.65 | 48750 |
| 1730149200 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.7 | 24700 |
| 1729890000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.71 | 29505 |
| 1729803600 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.72 | 67800 |
| 1729717200 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.7 | 34652 |
| 1729630800 | 0.74 | 0.07 | 10.45 | 0.67 | 0.74 | 0.67 | 61986 |
| 1729544400 | 0.67 | -0.02 | -2.90 | 0.68 | 0.68 | 0.63 | 64092 |
| 1729285200 | 0.6899999 | -0.03 | -4.17 | 0.73 | 0.75 | 0.6899999 | 82480 |
| 1729198980 | 0.72 | 0.09 | 14.29 | 0.62 | 0.72 | 0.61 | 447418 |
| 1729112400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 38579 |
| 1729026000 | 0.63 | 0 | 0.00 | 0.63 | 0.66 | 0.62 | 117926 |
| 1728680400 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 16512 |
| 1728594000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 59389 |
| 1728507600 | 0.65 | -0.03 | -4.41 | 0.68 | 0.68 | 0.65 | 97722 |
| 1728421200 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.65 | 99612 |
| 1728334800 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.7 | 0.65 | 413372 |
| 1728075600 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.65 | 42950 |
| 1727989200 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.64 | 55968 |
| 1727902800 | 0.7 | 0.02 | 2.94 | 0.66 | 0.79 | 0.65 | 362917 |
| 1727816400 | 0.68 | 0.15 | 28.30 | 0.53 | 0.6899999 | 0.53 | 443236 |
| 1727730000 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.52 | 65182 |
| 1727470800 | 0.55 | 0.05 | 10.00 | 0.54 | 0.55 | 0.53 | 17361 |
| 1727384400 | 0.5 | -0.05 | -9.09 | 0.55 | 0.55 | 0.5 | 65009 |
| 1727298000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 31086 |
| 1727211600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 90101 |
| 1727125200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 20655 |
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
