Premium
GB Sciences Inc (PK) (GBLX)
USOTC
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 | 0.0001 | 2.12765957447 | 0.0047 | 0.0049 | 0.001 | 182044 | 0.00426469 | CS |
| 4 | 0.0003 | 6.66666666667 | 0.0045 | 0.005 | 0.001 | 178018 | 0.00459137 | CS |
| 12 | 0.0047 | 4700 | 0.0001 | 0.0083 | 0.0001 | 231676 | 0.00423183 | CS |
| 26 | -0.0017 | -26.1538461538 | 0.0065 | 0.0085 | 1.0E-6 | 155915 | 0.00392339 | CS |
| 52 | -0.0007 | -12.7272727273 | 0.0055 | 0.0135 | 1.0E-6 | 135984 | 0.00552113 | CS |
| 156 | -0.0302 | -86.2857142857 | 0.035 | 0.042 | 1.0E-6 | 151145 | 0.01490191 | CS |
| 260 | -0.0285 | -85.5855855856 | 0.0333 | 0.1325 | 1.0E-6 | 274807 | 0.03678871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.0047999 | 0.0015999 | 50.00 | 0.0028 | 0.0047999 | 0.0028 | 127302 |
| 1739312940 | 0.0032 | -0.0005 | -13.51 | 0.001 | 0.0032 | 0.001 | 55834 |
| 1739226000 | 0.0037 | -0.0005 | -11.90 | 0.0025 | 0.0043 | 0.0025 | 30279 |
| 1738967160 | 0.0042 | -0.0007 | -14.29 | 0.0036 | 0.0049 | 0.0036 | 156978 |
| 1738880400 | 0.0049 | 0.0012 | 32.43 | 0.0037 | 0.0049 | 0.0036 | 386182 |
| 1738794000 | 0.0037 | -0.00015 | -3.90 | 0.0047 | 0.0047 | 0.0037 | 280949 |
| 1738708080 | 0.00385 | 0.00015 | 4.05 | 0.0037 | 0.00385 | 0.0037 | 40911 |
| 1738621740 | 0.0037 | -0.0003 | -7.50 | 0.0035 | 0.005 | 0.0031 | 60965 |
| 1738362000 | 0.004 | 0 | 0.00 | 0.0026 | 0.0045 | 0.0026 | 155572 |
| 1738276080 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 21726 |
| 1738189740 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.004 | 0.004 | 8066 |
| 1738103280 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.0045 | 0.004 | 6830 |
| 1738016820 | 0.004 | -0.0005 | -11.11 | 0.0035 | 0.005 | 0.0035 | 186946 |
| 1737757440 | 0.0045 | 0.0005 | 12.50 | 0.001 | 0.005 | 0.001 | 181500 |
| 1737671220 | 0.004 | 0 | 0.00 | 0.004 | 0.0045 | 0.004 | 10736 |
| 1737584640 | 0.004 | -0.00095 | -19.19 | 0.00495 | 0.00495 | 0.004 | 5064 |
| 1737498540 | 0.00495 | -5.0E-5 | -1.00 | 0.005 | 0.005 | 0.004 | 15603 |
| 1737152880 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0036 | 1433725 |
| 1737066420 | 0.0045 | -0.0002 | -4.26 | 0.0045 | 0.0045 | 0.0045 | 700 |
| 1736979720 | 0.0047 | 0.00045 | 10.59 | 0.0045 | 0.005 | 0.0045 | 343776 |
| 1736893380 | 0.00425 | 0.00025 | 6.25 | 0.004 | 0.00425 | 0.004 | 1326 |
| 1736806800 | 0.004 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0035 | 35585 |
| 1736547720 | 0.004 | 0.0004 | 11.11 | 0.0035 | 0.004 | 0.0035 | 67419 |
| 1736375340 | 0.0036 | 0.0001 | 2.86 | 0.0035 | 0.0036 | 0.0035 | 134642 |
| 1736288940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0035 | 22281 |
| 1736202360 | 0.0035 | 0 | 0.00 | 0.005 | 0.005 | 0.0035 | 12888 |
| 1735942980 | 0.0035 | -0.001 | -22.22 | 0.0035 | 0.0045 | 0.0035 | 15815 |
| 1735856700 | 0.0045 | 0.0005 | 12.50 | 0.0034 | 0.006 | 0.0034 | 137027 |
| 1735683960 | 0.004 | -0.0002 | -4.76 | 0.0042 | 0.0051 | 0.0034 | 598638 |
| 1735597740 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0059 | 0.004 | 914798 |
| 1735338000 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0047999 | 0.0042 | 196232 |
| 1735252020 | 0.0042 | -0.00035 | -7.69 | 0.0042 | 0.0045 | 0.0042 | 181650 |
| 1735078200 | 0.00455 | 0.00055 | 13.75 | 0.0031 | 0.0047999 | 0.0031 | 35675 |
| 1734992400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 450090 |
| 1734733200 | 0.004 | -0.0006 | -13.04 | 0.004 | 0.0053 | 0.004 | 689384 |
| 1734646800 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0053 | 0.0046 | 138523 |
| 1734560940 | 0.0046 | -0.0004 | -8.00 | 0.0045 | 0.0046 | 0.004 | 86475 |
| 1734474360 | 0.005 | 0 | 0.00 | 0.0045 | 0.00545 | 0.0045 | 428293 |
| 1734388140 | 0.005 | -0.0004 | -7.41 | 0.004 | 0.0057999 | 0.004 | 931624 |
| 1734128940 | 0.0054 | 0.0015 | 38.46 | 0.0036 | 0.0059 | 0.0036 | 159377 |
| 1734042480 | 0.0039 | -0.002 | -33.90 | 0.0059 | 0.006 | 0.0038 | 376191 |
| 1733955900 | 0.0059 | 0.0027 | 84.38 | 0.0032 | 0.0059 | 0.0032 | 190474 |
| 1733869200 | 0.0032 | -0.0004 | -11.11 | 0.0035 | 0.0046 | 0.0032 | 723985 |
| 1733782800 | 0.0036 | -0.0004 | -10.00 | 0.0025 | 0.006 | 0.001 | 117264 |
| 1733523600 | 0.004 | -0.001 | -20.00 | 0.0031 | 0.0057999 | 0.0031 | 256498 |
| 1733437500 | 0.005 | -0.0009 | -15.25 | 0.0057999 | 0.006 | 0.0035 | 689896 |
| 1733350980 | 0.0059 | 0.0045 | 321.43 | 0.0015 | 0.0059 | 0.0015 | 609787 |
| 1733264700 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.006 | 0.0011999 | 71440 |
| 1733178180 | 0.0011999 | -0.0038 | -76.00 | 0.0082 | 0.0083 | 0.001 | 701038 |
| 1732918200 | 0.005 | 0.0049 | 4,900.00 | 0.0002 | 0.0075 | 0.0002 | 23734 |
| 1732746540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 76910 |
| 1732660140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 7696 |
| 1732573560 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 6000 |
| 1732314000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 38490 |
| 1732227900 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1000 |
| 1732141200 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1732054800 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 14000 |
| 1731968640 | 0.0001 | -0.0002 | -66.69 | 0.0001 | 0.0001 | 0.0001 | 200 |
| 1731709260 | 0.0002999 | 0.0002989 | 29,890.00 | 0.0001 | 0.0002999 | 0.0001 | 39012 |
| 1731623160 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1731536760 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 38369 |
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
