Premium
Cresco Labs Inc (QX) (CRLBF)
USOTC
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 | -0.0021 | -0.246739513571 | 0.8511 | 0.9449 | 0.8125 | 1276347 | 0.86901118 | CS |
| 4 | -0.353011 | -29.3683668452 | 1.202011 | 1.25 | 0.8125 | 984616 | 0.9684206 | CS |
| 12 | -0.806 | -48.7009063444 | 1.655 | 1.735 | 0.8125 | 862526 | 1.19946145 | CS |
| 26 | -0.871 | -50.6395348837 | 1.72 | 2.05 | 0.8125 | 651839 | 1.37856492 | CS |
| 52 | -0.671 | -44.1447368421 | 1.52 | 2.68 | 0.8125 | 792266 | 1.76395938 | CS |
| 156 | -5.851 | -87.328358209 | 6.7 | 8.182 | 0.8125 | 683349 | 2.45571995 | CS |
| 260 | -5.131 | -85.8026755853 | 5.98 | 18.06 | 0.8125 | 716280 | 5.34989259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.849 | 0.0015 | 0.18 | 0.8799 | 0.8799 | 0.8125 | 874180 |
| 1735252020 | 0.8475 | -0.0025 | -0.29 | 0.85 | 0.868 | 0.8199999 | 1085328 |
| 1735078200 | 0.85 | -0.0155 | -1.79 | 0.8653 | 0.88 | 0.845 | 1148100 |
| 1734992400 | 0.8655 | -0.0345 | -3.83 | 0.864 | 0.91194 | 0.8551 | 1270295 |
| 1734733200 | 0.9 | 0.0218 | 2.48 | 0.8511 | 0.9449 | 0.8511 | 1601663 |
| 1734646800 | 0.8782 | -0.0653 | -6.92 | 0.94 | 0.96 | 0.8511 | 1277120 |
| 1734560940 | 0.9435 | -0.0065 | -0.68 | 0.9101 | 0.9896 | 0.9101 | 616738 |
| 1734474360 | 0.95 | -0.0014 | -0.15 | 0.96 | 0.98 | 0.89605 | 1165539 |
| 1734388140 | 0.9514 | -0.0486 | -4.86 | 1.01 | 1.01 | 0.92689 | 1258428 |
| 1734128940 | 1 | 0.025 | 2.56 | 0.97 | 1.03 | 0.96 | 1115360 |
| 1734042480 | 0.975 | -0.025 | -2.50 | 1 | 1.055 | 0.96 | 1985923 |
| 1733955900 | 1 | -0.04 | -3.85 | 1.02 | 1.06 | 1 | 972112 |
| 1733869200 | 1.04 | -0.04 | -3.26 | 1.07 | 1.12 | 1.02 | 703391 |
| 1733782800 | 1.075 | -0 | -0.05 | 1.12 | 1.15 | 1.07 | 590228 |
| 1733523600 | 1.0754999 | -0.02 | -1.60 | 1.09 | 1.15 | 1.06 | 514470 |
| 1733437500 | 1.093 | 0.04 | 4.10 | 1.06 | 1.1399999 | 1.05 | 880718 |
| 1733350980 | 1.05 | -0.05 | -4.55 | 1.1 | 1.141 | 1.05 | 863538 |
| 1733264700 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.19 | 1.1 | 803885 |
| 1733178180 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.22 | 1.1299999 | 662805 |
| 1732918200 | 1.18 | -0.06 | -4.84 | 1.202011 | 1.25 | 1.17 | 192066 |
| 1732746540 | 1.24 | 0.03 | 2.48 | 1.23 | 1.24 | 1.18 | 625285 |
| 1732660140 | 1.21 | 0.02 | 1.68 | 1.17 | 1.3 | 1.15 | 687133 |
| 1732573560 | 1.19 | 0.1 | 8.92 | 1.08 | 1.2 | 1.08 | 756742 |
| 1732314000 | 1.0925 | -0.06 | -5.00 | 1.12 | 1.15 | 1.08 | 698619 |
| 1732227900 | 1.15 | -0.05 | -3.77 | 1.18 | 1.28 | 1.12 | 857831 |
| 1732141740 | 1.195 | -0.03 | -2.05 | 1.21 | 1.3 | 1.15 | 3397365 |
| 1732054800 | 1.22 | -0.08 | -6.15 | 1.25 | 1.33 | 1.19 | 685828 |
| 1731968640 | 1.3 | -0.09 | -6.47 | 1.34 | 1.4 | 1.01 | 571255 |
| 1731709260 | 1.3899999 | -0.01 | -0.71 | 1.32 | 1.431 | 1.32 | 274291 |
| 1731622800 | 1.4 | -0.04 | -2.78 | 1.45 | 1.4528 | 1.36 | 687682 |
| 1731536760 | 1.44 | 0.18 | 14.29 | 1.28 | 1.45 | 1.148 | 919928 |
| 1731450480 | 1.26 | 0.22 | 21.15 | 1.03 | 1.29 | 1.03 | 1385855 |
| 1731363600 | 1.04 | -0.2 | -16.13 | 1.2 | 1.21 | 1.0176 | 2680260 |
| 1731104400 | 1.24 | -0.04 | -3.12 | 1.26 | 1.3799999 | 1.2 | 991863 |
| 1731018540 | 1.2799 | 0.13 | 11.78 | 1.15 | 1.29 | 1.1 | 991644 |
| 1730931600 | 1.145 | -0.38 | -24.75 | 1.3 | 1.43 | 1.09 | 4145359 |
| 1730845680 | 1.5215 | -0.01 | -0.56 | 1.45 | 1.55 | 1.45 | 317530 |
| 1730759160 | 1.53 | 0.02 | 0.99 | 1.51 | 1.62 | 1.51 | 426677 |
| 1730496420 | 1.5149999 | 0.05 | 3.77 | 1.44 | 1.53 | 1.44 | 321428 |
| 1730409780 | 1.46 | -0.04 | -2.67 | 1.48 | 1.506 | 1.45 | 338292 |
| 1730323500 | 1.5 | -0.03 | -1.96 | 1.53 | 1.555 | 1.48 | 806104 |
| 1730237280 | 1.53 | -0.05 | -3.16 | 1.57 | 1.6 | 1.53 | 422629 |
| 1730150880 | 1.58 | -0.05 | -3.07 | 1.58 | 1.65 | 1.56 | 439981 |
| 1729891500 | 1.6299999 | -0.01 | -0.35 | 1.6299999 | 1.65 | 1.61 | 582762 |
| 1729805160 | 1.6357 | -0.07 | -4.35 | 1.6299999 | 1.71 | 1.6299999 | 368930 |
| 1729718940 | 1.71 | 0.01 | 0.59 | 1.715 | 1.73 | 1.6399999 | 448841 |
| 1729632300 | 1.7 | 0.14 | 8.97 | 1.56 | 1.735 | 1.55 | 1497647 |
| 1729545600 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.55 | 291597 |
| 1729286400 | 1.59 | -0.01 | -0.53 | 1.59 | 1.6299999 | 1.55 | 381957 |
| 1729200000 | 1.5985 | 0.03 | 1.82 | 1.55 | 1.66 | 1.55 | 516452 |
| 1729113960 | 1.57 | -0.01 | -0.32 | 1.55 | 1.58 | 1.55 | 795568 |
| 1729027680 | 1.575 | -0.07 | -3.96 | 1.61 | 1.6299999 | 1.56 | 484591 |
| 1728941220 | 1.6399999 | 0.04 | 2.50 | 1.6299999 | 1.65 | 1.59 | 224820 |
| 1728681900 | 1.6 | -0.03 | -1.84 | 1.61 | 1.62 | 1.59 | 409734 |
| 1728595560 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 195004 |
| 1728508800 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.68 | 1.61 | 201583 |
| 1728422580 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.65 | 1.6135 | 530858 |
| 1728336000 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.6399999 | 1.61 | 476129 |
| 1728077220 | 1.6399999 | -0.02 | -1.20 | 1.655 | 1.71 | 1.62 | 482747 |
| 1727990760 | 1.66 | 0.02 | 1.22 | 1.6299999 | 1.685 | 1.6235 | 1775903 |
| 1727904000 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.66 | 1.62 | 400159 |
| 1727818140 | 1.65 | -0.02 | -1.20 | 1.6399999 | 1.68 | 1.6299999 | 154730 |
| 1727731380 | 1.67 | 0.02 | 1.21 | 1.65 | 1.72 | 1.6399999 | 424835 |
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
