Premium
Glass House Brands Inc (QX) (GLASF)
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 | 1.35 | 11.3445378151 | 11.9 | 13.75 | 11.6 | 348629 | 12.88348179 | CS |
| 4 | 3.78 | 39.9155227033 | 9.47 | 13.75 | 9.47 | 289332 | 11.41022195 | CS |
| 12 | 5.39 | 68.5750636132 | 7.86 | 13.75 | 7.2 | 272211 | 9.9513086 | CS |
| 26 | 6.42 | 93.9970717423 | 6.83 | 13.75 | 6.15 | 259548 | 9.41875406 | CS |
| 52 | 8.015 | 153.104106972 | 5.235 | 13.75 | 4.55 | 243428 | 8.14839433 | CS |
| 156 | 9.12 | 220.823244552 | 4.13 | 13.75 | 2.879 | 154017 | 7.36961558 | CS |
| 260 | 3.95 | 42.4731182796 | 9.3 | 13.75 | 1.78 | 125975 | 6.44445401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781299740 | 13.25 | 0.25 | 1.92 | 13.1 | 13.49 | 12.948 | 171310 |
| 1781213220 | 13 | -0.01 | -0.08 | 13.0816 | 13.23 | 12.75 | 258546 |
| 1781126940 | 13.01 | -0.04 | -0.33 | 13.01 | 13.26 | 12.8 | 163379 |
| 1781040540 | 13.0525 | -0.09 | -0.67 | 13.49 | 13.75 | 12.76 | 354352 |
| 1780954140 | 13.14 | 0.84 | 6.85 | 12.34 | 13.3 | 12.2 | 541002 |
| 1780694940 | 12.2977 | 0.69 | 5.92 | 11.9 | 12.48 | 11.6 | 425866 |
| 1780608540 | 11.61 | 0.28 | 2.47 | 11.34 | 11.61 | 11.34 | 222995 |
| 1780522140 | 11.33 | 0.21 | 1.89 | 11.46 | 11.5 | 11.17 | 267075 |
| 1780435740 | 11.12 | -0.18 | -1.59 | 11.562 | 11.73 | 11.03 | 159078 |
| 1780349340 | 11.3 | 0.21 | 1.89 | 11.36 | 11.73 | 11.05 | 165735 |
| 1780090080 | 11.09 | -0.46 | -3.98 | 11.73 | 11.73 | 11.03 | 274725 |
| 1780003320 | 11.55 | 0.54 | 4.90 | 10.95 | 11.55 | 10.94 | 381290 |
| 1779917340 | 11.01 | 0.23 | 2.18 | 10.75 | 11.3 | 10.5 | 196354 |
| 1779830940 | 10.775 | 0.62 | 6.05 | 10.44 | 10.985 | 10.15 | 570643 |
| 1779484920 | 10.16 | 0.07 | 0.69 | 10.08 | 10.33 | 9.96 | 157625 |
| 1779398880 | 10.09 | 0.01 | 0.10 | 10.12 | 10.2 | 10 | 125461 |
| 1779312300 | 10.08 | -0.19 | -1.80 | 10.1 | 10.38 | 9.92 | 226388 |
| 1779225660 | 10.265 | 0.28 | 2.75 | 9.82 | 10.43 | 9.8 | 510421 |
| 1779139740 | 9.99 | 0.29 | 2.99 | 9.7899999 | 10.066 | 9.7 | 159477 |
| 1778880000 | 9.7 | -0.22 | -2.21 | 9.47 | 9.95 | 9.47 | 336892 |
| 1778793900 | 9.9194 | 0.88 | 9.68 | 9.2 | 10.15 | 9.2 | 473306 |
| 1778707380 | 9.044 | -0.17 | -1.80 | 9.25 | 9.42 | 9 | 337956 |
| 1778621340 | 9.2094 | -0.14 | -1.50 | 9.2899999 | 9.36468 | 9.11 | 145054 |
| 1778534940 | 9.35 | 0 | 0.00 | 9.28 | 9.75 | 9.25 | 103200 |
| 1778275200 | 9.35 | -0.49 | -4.98 | 9.85 | 9.99 | 9.3 | 169077 |
| 1778188800 | 9.84 | 0.34 | 3.58 | 9.55 | 9.85 | 9.19 | 219592 |
| 1778102520 | 9.5 | -0.22 | -2.26 | 9.76 | 9.8 | 9.17 | 239554 |
| 1778016000 | 9.72 | 0.11 | 1.14 | 9.2899999 | 9.75 | 9.2899999 | 105917 |
| 1777930140 | 9.61 | 0 | 0.05 | 9.86 | 9.86 | 9.22 | 180253 |
| 1777671000 | 9.605 | -0.03 | -0.26 | 9.7819 | 9.96 | 9.5 | 151000 |
| 1777584540 | 9.63 | 0.01 | 0.06 | 9.8699999 | 10 | 9.48 | 226292 |
| 1777498140 | 9.624 | -0.35 | -3.47 | 9.75 | 10 | 9.46 | 300451 |
| 1777411800 | 9.97 | -0.57 | -5.37 | 10.33 | 10.41 | 9.85 | 314073 |
| 1777325400 | 10.5355 | 0.87 | 8.95 | 9.8 | 10.63 | 9.68 | 524839 |
| 1777065780 | 9.67 | 0.3 | 3.20 | 9.55 | 9.9 | 8.9 | 646382 |
| 1776979740 | 9.3699999 | -0.69 | -6.86 | 10.21 | 10.53 | 9.25 | 877402 |
| 1776893280 | 10.06 | 1.38 | 15.93 | 8.8 | 10.18 | 8.68 | 1159090 |
| 1776806940 | 8.678 | -0.42 | -4.64 | 9.05 | 9.1199999 | 8.64 | 147234 |
| 1776720540 | 9.1 | 0.79 | 9.55 | 8.45 | 9.31 | 8.35 | 384518 |
| 1776460800 | 8.307 | 0.1 | 1.18 | 8.2 | 8.49 | 8.2 | 101419 |
| 1776374940 | 8.21 | -0.18 | -2.15 | 8.1199999 | 8.51 | 7.2 | 56894 |
| 1776288360 | 8.39 | 0.31 | 3.84 | 8.1 | 8.4 | 8.01 | 86548 |
| 1776202140 | 8.08 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 8 | 63076 |
| 1776115740 | 8.16 | 0.05 | 0.62 | 8.0472 | 8.16 | 7.94 | 87004 |
| 1775856000 | 8.11 | -0.12 | -1.45 | 8.39 | 8.41 | 7.9 | 67099 |
| 1775770140 | 8.2289999 | 0.15 | 1.84 | 8 | 8.39 | 7.96 | 53791 |
| 1775683500 | 8.08 | -0.27 | -3.23 | 8.3675 | 8.51 | 7.91 | 126707 |
| 1775596800 | 8.35 | -0.25 | -2.91 | 8.45 | 8.64 | 8.146 | 58628 |
| 1775510940 | 8.6 | 0.07 | 0.82 | 8.7 | 8.7 | 8.41 | 90147 |
| 1775164920 | 8.53 | 0.14 | 1.67 | 8.31 | 8.55 | 8.0399999 | 149805 |
| 1775078400 | 8.39 | 0.23 | 2.82 | 8 | 8.39 | 8 | 62520 |
| 1774992540 | 8.16 | 0.66 | 8.80 | 7.836 | 8.4 | 7.748 | 130409 |
| 1774906080 | 7.5 | -0.38 | -4.82 | 7.81 | 8.16 | 7.5 | 160742 |
| 1774646940 | 7.88 | -0.36 | -4.37 | 8.2 | 8.3 | 7.78 | 160017 |
| 1774560480 | 8.24 | -0.25 | -2.94 | 8.305 | 8.5 | 8.05 | 854435 |
| 1774473900 | 8.49 | 0.54 | 6.79 | 7.7 | 8.5 | 7.7 | 894112 |
| 1774387560 | 7.95 | -0.05 | -0.63 | 8.01 | 8.01 | 7.51 | 107179 |
| 1774300800 | 8 | 0.7 | 9.59 | 7.44 | 8.02 | 7.21 | 156558 |
| 1774041960 | 7.3 | -0.41 | -5.32 | 7.86 | 7.86 | 7.25 | 118675 |
| 1773955740 | 7.71 | 0.06 | 0.78 | 7.5 | 7.8 | 7.28 | 168885 |
| 1773869340 | 7.65 | 0.05 | 0.66 | 7.52 | 7.69 | 7.44 | 57514 |
| 1773782700 | 7.6 | 0 | 0.00 | 7.62 | 7.73 | 7.5 | 44301 |
| 1773696120 | 7.6 | 0.1 | 1.33 | 7.5 | 7.7185 | 7.45 | 103045 |
| 1773437340 | 7.5 | -0.11 | -1.45 | 7.71 | 7.8 | 7.5 | 84000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
