Premium
GB Sciences Inc (PK) (GBLX)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0019 | 47.5 | 0.004 | 0.0059 | 0.0031 | 215912 | 0.00411023 | CS |
| 4 | -0.0023 | -28.0487804878 | 0.0082 | 0.0083 | 0.001 | 370205 | 0.0041722 | CS |
| 12 | -0.00044 | -6.94006309148 | 0.00634 | 0.0083 | 1.0E-6 | 208486 | 0.00302937 | CS |
| 26 | -0.00405 | -40.7035175879 | 0.00995 | 0.00995 | 1.0E-6 | 130403 | 0.00433727 | CS |
| 52 | -0.001 | -14.4927536232 | 0.0069 | 0.0135 | 1.0E-6 | 127698 | 0.0057155 | CS |
| 156 | -0.0131 | -68.9473684211 | 0.019 | 0.042 | 1.0E-6 | 157085 | 0.01665941 | CS |
| 260 | -0.0317 | -84.3085106383 | 0.0376 | 0.1325 | 1.0E-6 | 288213 | 0.03775727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.0E-5 | 0.0001 | 1.0E-5 | 11000 |
| 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 |
| 1731450480 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 1.0E-6 | 1666421 |
| 1731363600 | 0.0002 | -0.0001 | -33.34 | 0.0002 | 0.0002 | 0.0002 | 122920 |
| 1731104400 | 0.0002999 | 0.0001 | 50.00 | 0.0002 | 0.0002999 | 0.0002 | 28754 |
| 1731018540 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 43370 |
| 1730931600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 538838 |
| 1730845680 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002999 | 0.0002 | 206463 |
| 1730759160 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 14132 |
| 1730496420 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 325 |
| 1730409780 | 0.0002 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 39996 |
| 1730323500 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002999 | 0.0002 | 34148 |
| 1730237280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 71200 |
| 1730150880 | 0.0001 | 9.9E-5 | 9,900.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 245590 |
| 1729891500 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 18940 |
| 1729805160 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 5788 |
| 1729718700 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1729632300 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 200000 |
| 1729545600 | 0.0001 | 9.0E-5 | 900.00 | 0.0001 | 0.0001 | 0.0001 | 4232 |
| 1729286400 | 1.0E-5 | 0 | 0.00 | 1.0E-5 | 1.0E-5 | 1.0E-5 | 0 |
| 1729200000 | 1.0E-5 | -0.00599 | -99.83 | 1.0E-5 | 1.0E-5 | 1.0E-5 | 1000 |
| 1729114080 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1729027680 | 0.006 | -0.0017 | -22.08 | 0.0081 | 0.0081 | 0.0055 | 243172 |
| 1728941220 | 0.0077 | -0.000115 | -1.47 | 0.0078 | 0.0081 | 0.006 | 25805 |
| 1728681900 | 0.007815 | -0.000185 | -2.31 | 0.008 | 0.008 | 0.0055 | 110708 |
| 1728595560 | 0.008 | -0.0002 | -2.44 | 0.006 | 0.008 | 0.006 | 85360 |
| 1728508800 | 0.0082 | 0.0027 | 49.09 | 0.0055 | 0.0082 | 0.0055 | 17958 |
| 1728422580 | 0.0055 | 0 | 0.00 | 0.0069 | 0.0083 | 0.0055 | 27963 |
| 1728336000 | 0.0055 | -0.001 | -15.38 | 0.00634 | 0.0069 | 0.0055 | 12347 |
| 1728077220 | 0.0065 | 0.001 | 18.18 | 0.0055 | 0.00695 | 0.0055 | 3100 |
| 1727990760 | 0.0055 | -0.0005 | -8.33 | 0.0075 | 0.0075 | 0.0055 | 12000 |
| 1727904000 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.0072 | 0.0055 | 38045 |
| 1727818140 | 0.0055 | 0 | 0.00 | 0.0063 | 0.00695 | 0.0055 | 112435 |
| 1727731380 | 0.0055 | -0.001 | -15.38 | 0.005 | 0.0064 | 0.005 | 112623 |
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
