Premium
Global Clean Energy Holdings Inc (QB) (GCEH)
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 | -0.2475 | -62.2641509434 | 0.3975 | 0.4 | 0.1021 | 255518 | 0.15306118 | CS |
| 4 | -0.5049 | -77.0957398076 | 0.6549 | 0.6549 | 0.1021 | 56402 | 0.2929388 | CS |
| 12 | -0.92 | -85.9813084112 | 1.07 | 1.265 | 0.1021 | 26767 | 0.48298799 | CS |
| 26 | -0.2845 | -65.4775604143 | 0.4345 | 2.57 | 0.1021 | 22283 | 0.89583515 | CS |
| 52 | -0.785 | -83.9572192513 | 0.935 | 2.57 | 0.1021 | 20598 | 0.77209809 | CS |
| 156 | -3.59 | -95.9893048128 | 3.74 | 4.04 | 0.1021 | 16828 | 1.16553245 | CS |
| 260 | 0.105 | 233.333333333 | 0.045 | 7.89 | 0.0371 | 67123 | 0.68187448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1745270940 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1744925340 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1744838940 | 0.15 | -0.2499 | -62.49 | 0.25 | 0.3 | 0.1021 | 504776 |
| 1744752360 | 0.3999 | 0.0399 | 11.08 | 0.3975 | 0.4 | 0.35 | 6260 |
| 1744666140 | 0.36 | -0.01 | -2.70 | 0.38 | 0.4342 | 0.36 | 19859 |
| 1744406940 | 0.37 | -0.1 | -21.28 | 0.4 | 0.4 | 0.2958 | 171596 |
| 1744320120 | 0.47 | -0.008 | -1.67 | 0.49 | 0.49 | 0.421 | 39311 |
| 1744234140 | 0.478 | -0.022 | -4.40 | 0.5 | 0.5 | 0.47 | 17683 |
| 1744147740 | 0.5 | -0.04 | -7.41 | 0.55 | 0.55 | 0.4401 | 7646 |
| 1744061220 | 0.54 | -0.05194 | -8.77 | 0.53495 | 0.5999 | 0.4679 | 21520 |
| 1743802020 | 0.59194 | 0.05194 | 9.62 | 0.52 | 0.59194 | 0.52 | 9191 |
| 1743715440 | 0.54 | 0.02 | 3.85 | 0.539168 | 0.54 | 0.52 | 14920 |
| 1743629040 | 0.52 | -0.0899 | -14.74 | 0.5128 | 0.564925 | 0.5 | 6910 |
| 1743542640 | 0.6099 | -0.0194 | -3.08 | 0.4642 | 0.61 | 0.4642 | 33000 |
| 1743456180 | 0.6293 | 0.0194 | 3.18 | 0.6 | 0.6293 | 0.6 | 5700 |
| 1743197340 | 0.6099 | 0.107425 | 21.38 | 0.5099 | 0.6099 | 0.5 | 10100 |
| 1743110880 | 0.502475 | -0.007425 | -1.46 | 0.5099 | 0.5099 | 0.502475 | 6400 |
| 1743024540 | 0.5099 | 0.0648 | 14.56 | 0.425 | 0.51 | 0.425 | 32341 |
| 1742938140 | 0.4451 | -0.136 | -23.40 | 0.6549 | 0.6549 | 0.4451 | 51624 |
| 1742851200 | 0.5810999 | -0.1189 | -16.99 | 0.7 | 0.774 | 0.58 | 86529 |
| 1742592360 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1742505960 | 0.7 | -0.0309 | -4.23 | 0.7009 | 0.7077 | 0.673 | 7380 |
| 1742419200 | 0.7309 | -0.0145 | -1.95 | 0.7089 | 0.7309 | 0.7089 | 549 |
| 1742333400 | 0.7453999 | -0.01865 | -2.44 | 0.7453999 | 0.7453999 | 0.7453999 | 533 |
| 1742246400 | 0.76405 | 0.06405 | 9.15 | 0.7 | 0.76405 | 0.7 | 3061 |
| 1741987680 | 0.7 | 0.0094 | 1.36 | 0.7 | 0.7 | 0.7 | 292 |
| 1741901340 | 0.6906 | -0.0794 | -10.31 | 0.77495 | 0.775 | 0.6906 | 13389 |
| 1741814940 | 0.77 | 0.02 | 2.67 | 0.72 | 0.774 | 0.72 | 5399 |
| 1741728480 | 0.75 | -0.075 | -9.09 | 0.78 | 0.8 | 0.6823 | 22055 |
| 1741641600 | 0.825 | -2.5E-5 | -0.00 | 0.795 | 0.825 | 0.78 | 9659 |
| 1741386000 | 0.825025 | -0.014975 | -1.78 | 0.84 | 0.84 | 0.7801 | 1661 |
| 1741300140 | 0.84 | -0.0089 | -1.05 | 0.9084 | 0.95 | 0.8 | 14149 |
| 1741213440 | 0.8489 | -0.1021 | -10.74 | 0.85 | 1 | 0.7751 | 50596 |
| 1741126800 | 0.951 | 0.017 | 1.82 | 0.934 | 1.051 | 0.934 | 4760 |
| 1741040760 | 0.934 | 0.017 | 1.85 | 0.934 | 0.934 | 0.934 | 971 |
| 1740781260 | 0.917 | 0.066 | 7.76 | 0.96 | 0.96 | 0.917 | 3995 |
| 1740695340 | 0.851 | -0.249 | -22.64 | 1.08 | 1.21 | 0.7999 | 33705 |
| 1740608400 | 1.1 | 0.15 | 15.79 | 0.977 | 1.1 | 0.93005 | 25442 |
| 1740522480 | 0.95 | 0.12 | 14.46 | 0.92425 | 0.95 | 0.92425 | 2354 |
| 1740435600 | 0.83 | 0.001 | 0.12 | 0.92425 | 0.92425 | 0.83 | 2724 |
| 1740176400 | 0.829 | 0.029 | 3.62 | 0.8889 | 0.949 | 0.829 | 15349 |
| 1740090480 | 0.8 | 0.01446 | 1.84 | 0.8295 | 0.8295 | 0.8 | 955 |
| 1740003960 | 0.78554 | -0.00246 | -0.31 | 0.7627 | 0.888 | 0.7627 | 20816 |
| 1739917740 | 0.788 | -0.242 | -23.50 | 1.02 | 1.02 | 0.788 | 67837 |
| 1739572020 | 1.03 | -0.09 | -8.04 | 1.05 | 1.05 | 1.02 | 6455 |
| 1739485320 | 1.12 | -0.13 | -10.40 | 1.21 | 1.21 | 1.12 | 1386 |
| 1739398920 | 1.25 | 0.14 | 12.61 | 1.18 | 1.2649999 | 1.18 | 6085 |
| 1739312940 | 1.11 | -0.07 | -5.93 | 1.12 | 1.12 | 1.02 | 4632 |
| 1739226000 | 1.18 | 0.12 | 11.32 | 1.1 | 1.18 | 1.1 | 18943 |
| 1738967160 | 1.06 | 0.11 | 11.58 | 0.9997 | 1.06 | 0.997 | 20184 |
| 1738880400 | 0.95 | -0.05 | -5.00 | 0.91 | 0.95 | 0.901 | 3249 |
| 1738794000 | 1 | 0.01 | 1.01 | 0.9125 | 1 | 0.9125 | 278 |
| 1738708080 | 0.99 | 0.068 | 7.38 | 0.922 | 0.99 | 0.9025 | 11644 |
| 1738621740 | 0.922 | -0.118 | -11.35 | 1.03 | 1.03 | 0.922 | 12626 |
| 1738362000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.04 | 3802 |
| 1738276080 | 1.05 | 0.13 | 13.54 | 0.99 | 1.05 | 0.99 | 2634 |
| 1738189740 | 0.9248 | -0.1452 | -13.57 | 1.0625 | 1.07 | 0.9248 | 23661 |
| 1738103280 | 1.07 | -0.05 | -4.46 | 1.07 | 1.12 | 1.07 | 3618 |
| 1738016820 | 1.12 | 0 | 0.00 | 1.08 | 1.12 | 1.08 | 3236 |
| 1737757440 | 1.12 | -0.01 | -1.10 | 1.17 | 1.2 | 1.08 | 4416 |
| 1737671220 | 1.1325 | -0.05 | -4.54 | 1.125 | 1.1325 | 1.1 | 1385 |
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
