Premium
Grid Metals Corp (GRDM)
TSXV
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 | 0 | 0.04 | 0.04 | 0.035 | 49700 | 0.03506036 | CS |
| 4 | 0.01 | 33.3333333333 | 0.03 | 0.045 | 0.03 | 110021 | 0.03777972 | CS |
| 12 | 0 | 0 | 0.04 | 0.045 | 0.03 | 127156 | 0.03688003 | CS |
| 26 | 0.005 | 14.2857142857 | 0.035 | 0.06 | 0.03 | 142062 | 0.03919512 | CS |
| 52 | -0.03 | -42.8571428571 | 0.07 | 0.085 | 0.025 | 100463 | 0.04482631 | CS |
| 156 | -0.185 | -82.2222222222 | 0.225 | 0.245 | 0.025 | 102124 | 0.11998151 | CS |
| 260 | -0.095 | -70.3703703704 | 0.135 | 0.34 | 0.025 | 131250 | 0.14574789 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 71500 |
| 1741642800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 93000 |
| 1741387200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 3000 |
| 1741300800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 81000 |
| 1741214400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741128000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 234000 |
| 1741041600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 122000 |
| 1740782400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 76000 |
| 1740696000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 49900 |
| 1740609600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 115370 |
| 1740523200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 25972 |
| 1740436800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 172813 |
| 1740177600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 110652 |
| 1740091200 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 47355 |
| 1740004800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 330545 |
| 1739918400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 552000 |
| 1739572800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 300 |
| 1739486400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1739400000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739313600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739227200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 104400 |
| 1738968000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 419000 |
| 1738881600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738795200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1738708800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 3000 |
| 1738622400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 101000 |
| 1738363200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738276800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 888 |
| 1738190400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 237000 |
| 1738104000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 280600 |
| 1738017600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 363000 |
| 1737758400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737672000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737585600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 349600 |
| 1737499200 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 522900 |
| 1737412800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 10027 |
| 1737153600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737067200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 21000 |
| 1736980800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 146130 |
| 1736894400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 173900 |
| 1736808000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 381200 |
| 1736548800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 970780 |
| 1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 870 |
| 1736376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736289600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 52000 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 64000 |
| 1735944000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 60100 |
| 1735857600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 7000 |
| 1735684800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735598400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 307000 |
| 1735339200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 63674 |
| 1735069200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 38000 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 191188 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 37070 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 86000 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 31988 |
| 1734475200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 574597 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 46913 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 76100 |
| 1734043200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.04 | 1473800 |
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
