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 | 1.14 | 10.1785714286 | 11.2 | 12.9 | 11.2 | 284124 | 12.54576881 | CS |
| 4 | 1 | 8.81834215168 | 11.34 | 13.93 | 10.8 | 296262 | 12.58222128 | CS |
| 12 | 4.34 | 54.25 | 8 | 13.93 | 7.2 | 281940 | 10.78071497 | CS |
| 26 | 3.46 | 38.963963964 | 8.88 | 13.93 | 7.2 | 220117 | 9.827649 | CS |
| 52 | 6.23 | 101.963993453 | 6.11 | 13.93 | 4.55 | 249584 | 8.45304958 | CS |
| 156 | 9.24 | 298.064516129 | 3.1 | 13.93 | 2.879 | 157331 | 7.53365438 | CS |
| 260 | 3.04 | 32.688172043 | 9.3 | 13.93 | 1.78 | 127329 | 6.56147937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027500 | 12.34 | 0 | 0.00 | 12.34 | 12.34 | 12.34 | 0 |
| 1782941100 | 12.34 | 0 | 0.00 | 12.34 | 12.34 | 12.34 | 0 |
| 1782854700 | 12.34 | 0 | 0.00 | 12.34 | 12.34 | 12.34 | 0 |
| 1782768300 | 12.34 | 0.13 | 1.06 | 12.4 | 12.58 | 12.16 | 220266 |
| 1782509280 | 12.21 | -0.53 | -4.16 | 12.85 | 12.9 | 12.21 | 146134 |
| 1782422460 | 12.74 | 1.73 | 15.71 | 11.2 | 12.79 | 11.2 | 485973 |
| 1782336000 | 11.01 | -0.86 | -7.25 | 11.99 | 12.24 | 10.8 | 528177 |
| 1782250140 | 11.87 | -0.76 | -6.02 | 12.6 | 12.86 | 11.79 | 319549 |
| 1782163500 | 12.63 | -0.95 | -7.01 | 13.7 | 13.86 | 12.63 | 240064 |
| 1781818140 | 13.582 | 0.49 | 3.76 | 13.09 | 13.93 | 12.15 | 409756 |
| 1781731740 | 13.09 | 0.09 | 0.69 | 13.05 | 13.5 | 12.9855 | 175627 |
| 1781645340 | 13 | 0 | 0.00 | 13.18 | 13.51 | 12.91 | 169808 |
| 1781558940 | 13 | -0.25 | -1.89 | 13.39 | 13.44 | 12.76 | 203642 |
| 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 |
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.
