Premium
Deep Green Waste and Recycling Inc (QB) (DGWR)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.025 | 20000 | 0.025 | CS |
| 4 | -0.0028 | -10.071942446 | 0.0278 | 0.035 | 0.02 | 45987 | 0.02243149 | CS |
| 12 | 0.01 | 66.6666666667 | 0.015 | 0.0396 | 0.00895 | 93017 | 0.01621263 | CS |
| 26 | -0.0176 | -41.3145539906 | 0.0426 | 0.1 | 0.0083 | 167908 | 0.01563143 | CS |
| 52 | -0.085 | -77.2727272727 | 0.11 | 0.11 | 0.0083 | 105778 | 0.01604204 | CS |
| 156 | -5.225 | -99.5238095238 | 5.25 | 5.85 | 0.0083 | 5997607 | 1.10066119 | CS |
| 260 | -48.725 | -99.9487179487 | 48.75 | 120 | 0.0083 | 4166882 | 5.32427893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745529600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745443200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745356800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745270400 | 0.025 | 0.002 | 8.70 | 0.025 | 0.025 | 0.025 | 20000 |
| 1744925340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1744838940 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1744752540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1744666140 | 0.023 | -0.002 | -8.00 | 0.023 | 0.023 | 0.023 | 60000 |
| 1744406940 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 50451 |
| 1744320540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1744234140 | 0.023 | -0.0001 | -0.43 | 0.02899 | 0.029 | 0.023 | 21115 |
| 1744147440 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1744061040 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1743801840 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1743715440 | 0.0231 | 0.0001 | 0.43 | 0.035 | 0.035 | 0.023 | 4451 |
| 1743629040 | 0.023 | -0.012 | -34.29 | 0.034 | 0.035 | 0.023 | 11200 |
| 1743542640 | 0.035 | 0.0048 | 15.89 | 0.03116 | 0.035 | 0.03116 | 6000 |
| 1743456180 | 0.0302 | 0.0102 | 51.00 | 0.024425 | 0.0302 | 0.02 | 26800 |
| 1743197340 | 0.02 | -0.0135 | -40.30 | 0.0278 | 0.02954 | 0.02 | 213868 |
| 1743110880 | 0.0335 | -0.0015 | -4.29 | 0.031676 | 0.0335 | 0.031676 | 60327 |
| 1743024540 | 0.035 | 0.0074 | 26.81 | 0.031735 | 0.0396 | 0.031735 | 9102 |
| 1742937600 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1742851200 | 0.0276 | 0.0001 | 0.36 | 0.0276 | 0.0276 | 0.0276 | 6543 |
| 1742592540 | 0.0275 | -0.0025 | -8.33 | 0.0275 | 0.0275 | 0.0275 | 1036 |
| 1742505960 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14790 |
| 1742419200 | 0.03 | 0.0054 | 21.95 | 0.0246 | 0.03 | 0.021 | 58297 |
| 1742333400 | 0.0246 | 0.0045 | 22.39 | 0.0268 | 0.0268 | 0.0246 | 10250 |
| 1742246400 | 0.0201 | -0.0039 | -16.25 | 0.0248999 | 0.02959 | 0.0201 | 138024 |
| 1741987740 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1741901340 | 0.024 | -0.0004 | -1.64 | 0.0203 | 0.0254 | 0.0196 | 34500 |
| 1741814940 | 0.0244 | 0.0015 | 6.55 | 0.0203 | 0.0244 | 0.0203 | 20595 |
| 1741728000 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1741641600 | 0.0229 | -0.0004 | -1.72 | 0.019 | 0.0229 | 0.019 | 4500 |
| 1741386000 | 0.0233 | 0.0023 | 10.95 | 0.0233 | 0.0233 | 0.0233 | 10000 |
| 1741300140 | 0.021 | 0.0013 | 6.60 | 0.02165 | 0.0219 | 0.019225 | 54051 |
| 1741213560 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1741127160 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1741040760 | 0.0197 | -0.0003 | -1.50 | 0.0197 | 0.0197 | 0.0197 | 10000 |
| 1740781260 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.02 | 0.01875 | 32115 |
| 1740695340 | 0.0195 | -0.0005 | -2.50 | 0.0195 | 0.0195 | 0.0195 | 10000 |
| 1740608400 | 0.02 | 0.004 | 25.00 | 0.0194 | 0.0202 | 0.0194 | 22448 |
| 1740522480 | 0.016 | -0.0022 | -12.09 | 0.018 | 0.018 | 0.01575 | 60114 |
| 1740435600 | 0.0182 | 0.00024 | 1.34 | 0.0182 | 0.0182 | 0.0182 | 5001 |
| 1740176400 | 0.01796 | 0.00186 | 11.55 | 0.01796 | 0.01796 | 0.01796 | 503 |
| 1740090480 | 0.0161 | -0.0033 | -17.01 | 0.0161 | 0.0161 | 0.0161 | 600 |
| 1740003960 | 0.0194 | 0.0016 | 8.99 | 0.016 | 0.0194 | 0.016 | 194000 |
| 1739917740 | 0.0178 | -0.00054 | -2.94 | 0.0178 | 0.0178 | 0.0178 | 10000 |
| 1739572020 | 0.01834 | -0.00146 | -7.37 | 0.01766 | 0.01834 | 0.01766 | 18666 |
| 1739485320 | 0.0198 | 0.0046 | 30.26 | 0.0178 | 0.01985 | 0.0178 | 394459 |
| 1739398920 | 0.0152 | 0.00036 | 2.43 | 0.0113 | 0.0178 | 0.011 | 273634 |
| 1739312940 | 0.01484 | 0.00079 | 5.62 | 0.0179 | 0.0179 | 0.013 | 60137 |
| 1739226000 | 0.01405 | -0.001555 | -9.96 | 0.0167 | 0.0167 | 0.01405 | 95004 |
| 1738967160 | 0.015605 | 0.0040051 | 34.53 | 0.0117 | 0.015605 | 0.0117 | 274276 |
| 1738880400 | 0.0115999 | 0 | 0.00 | 0.0108 | 0.0117 | 0.0108 | 205700 |
| 1738794000 | 0.0115999 | 0.0009499 | 8.92 | 0.0092 | 0.01165 | 0.00895 | 317502 |
| 1738708080 | 0.01065 | -0.00045 | -4.05 | 0.011455 | 0.01175 | 0.01 | 697683 |
| 1738621740 | 0.0111 | -0.0024 | -17.78 | 0.014 | 0.014 | 0.0111 | 137133 |
| 1738362000 | 0.0135 | -0.002 | -12.90 | 0.015 | 0.015 | 0.0135 | 344839 |
| 1738276080 | 0.0155 | 0.003 | 24.00 | 0.0125 | 0.0155 | 0.0125 | 1464387 |
| 1738189740 | 0.0125 | -0.00025 | -1.96 | 0.0114 | 0.0125 | 0.0114 | 122835 |
| 1738103280 | 0.0127499 | -0.00075 | -5.56 | 0.0135 | 0.0135 | 0.0114 | 608100 |
| 1738016820 | 0.0135 | -0.004 | -22.86 | 0.01425 | 0.0171 | 0.0121 | 662471 |
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
