Premium
Greenridge Exploration Inc (HW3)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -0.943396226415 | 0.424 | 0.468 | 0.41 | 16748 | 0.42444259 | DE |
| 4 | -0.046 | -9.87124463519 | 0.466 | 0.555 | 0.41 | 44531 | 0.47986473 | DE |
| 12 | -0.135 | -24.3243243243 | 0.555 | 0.695 | 0.404 | 118669 | 0.57082358 | DE |
| 26 | -0.1 | -19.2307692308 | 0.52 | 0.695 | 0.404 | 64749 | 0.55850718 | DE |
| 52 | 0.006 | 1.44927536232 | 0.414 | 0.88 | 0.382 | 79533 | 0.60992794 | DE |
| 156 | 0.006 | 1.44927536232 | 0.414 | 0.88 | 0.382 | 79533 | 0.60992794 | DE |
| 260 | 0.006 | 1.44927536232 | 0.414 | 0.88 | 0.382 | 79533 | 0.60992794 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.434 | 0.02 | 4.83 | 0.426 | 0.44 | 0.4099999 | 5075 |
| 1739482020 | 0.414 | -0.016 | -3.72 | 0.42 | 0.442 | 0.414 | 21656 |
| 1739395620 | 0.43 | 0.004 | 0.94 | 0.44 | 0.448 | 0.428 | 16700 |
| 1739309220 | 0.426 | -0.004 | -0.93 | 0.428 | 0.468 | 0.426 | 36205 |
| 1739222820 | 0.43 | -0.008 | -1.83 | 0.438 | 0.464 | 0.426 | 5935 |
| 1738963620 | 0.438 | 0.018 | 4.29 | 0.424 | 0.438 | 0.422 | 3243 |
| 1738877220 | 0.42 | -0.034 | -7.49 | 0.424 | 0.454 | 0.42 | 35538 |
| 1738790820 | 0.454 | 0.034 | 8.10 | 0.42 | 0.454 | 0.418 | 11197 |
| 1738704420 | 0.42 | 0 | 0.00 | 0.424 | 0.434 | 0.42 | 1660 |
| 1738618020 | 0.42 | 0.008 | 1.94 | 0.45 | 0.47 | 0.42 | 48304 |
| 1738358820 | 0.412 | -0.032 | -7.21 | 0.424 | 0.442 | 0.412 | 77320 |
| 1738272420 | 0.444 | -0.016 | -3.48 | 0.46 | 0.46 | 0.42 | 159216 |
| 1738186020 | 0.46 | -0.03 | -6.12 | 0.494 | 0.494 | 0.454 | 65906 |
| 1738099620 | 0.49 | 0.016 | 3.38 | 0.484 | 0.5 | 0.484 | 9224 |
| 1738013220 | 0.474 | -0.02 | -4.05 | 0.496 | 0.505 | 0.474 | 41086 |
| 1737754020 | 0.494 | -0.011 | -2.18 | 0.505 | 0.505 | 0.466 | 34783 |
| 1737667620 | 0.505 | -0.03 | -5.61 | 0.505 | 0.52 | 0.5 | 19091 |
| 1737581220 | 0.535 | 0.015 | 2.88 | 0.525 | 0.535 | 0.505 | 9334 |
| 1737494820 | 0.52 | 0 | 0.00 | 0.498 | 0.52 | 0.498 | 9065 |
| 1737408420 | 0.52 | -0.035 | -6.31 | 0.535 | 0.55 | 0.515 | 23201 |
| 1737149220 | 0.555 | 0.087 | 18.59 | 0.466 | 0.555 | 0.442 | 261957 |
| 1737062820 | 0.468 | 0.052 | 12.50 | 0.432 | 0.468 | 0.404 | 238053 |
| 1736976420 | 0.416 | -0.068 | -14.05 | 0.472 | 0.49 | 0.416 | 127237 |
| 1736890020 | 0.484 | -0.026 | -5.10 | 0.505 | 0.52 | 0.476 | 71404 |
| 1736803620 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.484 | 308387 |
| 1736544420 | 0.54 | 0.02 | 3.85 | 0.505 | 0.545 | 0.505 | 106280 |
| 1736458020 | 0.52 | -0.03 | -5.45 | 0.56 | 0.5649999 | 0.51 | 91392 |
| 1736371620 | 0.55 | 0.005 | 0.92 | 0.545 | 0.5749999 | 0.535 | 202349 |
| 1736285220 | 0.545 | -0.04 | -6.84 | 0.585 | 0.6 | 0.545 | 208990 |
| 1736198820 | 0.585 | -0.04 | -6.40 | 0.645 | 0.645 | 0.5649999 | 431439 |
| 1735939620 | 0.625 | 0.005 | 0.81 | 0.63 | 0.64 | 0.605 | 123398 |
| 1735853220 | 0.62 | -0.035 | -5.34 | 0.685 | 0.6949999 | 0.6 | 521447 |
| 1735594020 | 0.655 | -0.015 | -2.24 | 0.685 | 0.6899999 | 0.645 | 189938 |
| 1735334820 | 0.67 | 0.01 | 1.52 | 0.67 | 0.6949999 | 0.64 | 284381 |
| 1734989220 | 0.66 | 0.05 | 8.20 | 0.63 | 0.66 | 0.615 | 153865 |
| 1734730020 | 0.61 | -0.01 | -1.61 | 0.63 | 0.665 | 0.61 | 242148 |
| 1734643620 | 0.62 | 0.035 | 5.98 | 0.62 | 0.625 | 0.605 | 52213 |
| 1734557220 | 0.585 | -0.025 | -4.10 | 0.625 | 0.625 | 0.5699999 | 104512 |
| 1734470820 | 0.61 | -0.01 | -1.61 | 0.615 | 0.625 | 0.605 | 67765 |
| 1734384420 | 0.62 | 0 | 0.00 | 0.615 | 0.635 | 0.605 | 141136 |
| 1734125220 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.6 | 52370 |
| 1734038820 | 0.6 | 0.01 | 1.69 | 0.61 | 0.615 | 0.59 | 46830 |
| 1733952420 | 0.59 | -0.025 | -4.07 | 0.62 | 0.62 | 0.585 | 133029 |
| 1733866020 | 0.615 | 0 | 0.00 | 0.62 | 0.64 | 0.605 | 136988 |
| 1733779620 | 0.615 | 0.01 | 1.65 | 0.635 | 0.635 | 0.595 | 145778 |
| 1733520420 | 0.605 | -0.005 | -0.82 | 0.61 | 0.615 | 0.5749999 | 132602 |
| 1733434020 | 0.61 | 0.02 | 3.39 | 0.61 | 0.615 | 0.595 | 120823 |
| 1733347620 | 0.59 | -0.01 | -1.67 | 0.605 | 0.615 | 0.59 | 144695 |
| 1733261220 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.585 | 196027 |
| 1733174820 | 0.6 | 0.04 | 7.14 | 0.595 | 0.6 | 0.5799999 | 107883 |
| 1732915620 | 0.56 | -0.035 | -5.88 | 0.6 | 0.605 | 0.545 | 81399 |
| 1732829220 | 0.595 | 0.01 | 1.71 | 0.59 | 0.595 | 0.5749999 | 44344 |
| 1732742820 | 0.585 | 0 | 0.00 | 0.5799999 | 0.615 | 0.5699999 | 259551 |
| 1732656420 | 0.585 | 0 | 0.00 | 0.5749999 | 0.585 | 0.55 | 78753 |
| 1732570020 | 0.585 | 0.0100001 | 1.74 | 0.5749999 | 0.61 | 0.56 | 210162 |
| 1732310820 | 0.5749999 | 0.0149999 | 2.68 | 0.555 | 0.5749999 | 0.54 | 78582 |
| 1732224420 | 0.56 | 0.02 | 3.70 | 0.545 | 0.56 | 0.53 | 46622 |
| 1732138020 | 0.54 | 0.015 | 2.86 | 0.535 | 0.545 | 0.52 | 53775 |
| 1732051620 | 0.525 | -0.015 | -2.78 | 0.535 | 0.555 | 0.505 | 178139 |
| 1731965220 | 0.54 | 0.005 | 0.93 | 0.53 | 0.56 | 0.505 | 149270 |
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
