Premium
Glass House Brands Inc (QX) (GLASF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -11.7355371901 | 6.05 | 6.07 | 5.3 | 255609 | 5.54399685 | CS |
| 4 | -0.51 | -8.71794871795 | 5.85 | 6.2 | 5.3 | 129787 | 5.63884563 | CS |
| 12 | -2.73 | -33.8289962825 | 8.07 | 8.4 | 5.3 | 117632 | 6.20978883 | CS |
| 26 | -2.67 | -33.3333333333 | 8.01 | 10 | 5.3 | 118231 | 7.53946823 | CS |
| 52 | -1.51 | -22.0437956204 | 6.85 | 10.5 | 5.3 | 119456 | 7.73691506 | CS |
| 156 | 0.14 | 2.69230769231 | 5.2 | 10.5 | 1.78 | 94849 | 5.35713826 | CS |
| 260 | -3.96 | -42.5806451613 | 9.3 | 10.5 | 1.78 | 91576 | 5.32578944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 5.34 | -0.11 | -2.02 | 5.5599999 | 5.585 | 5.3 | 228069 |
| 1738880400 | 5.45 | -0.1 | -1.80 | 5.55 | 5.75 | 5.3099999 | 318800 |
| 1738794000 | 5.55 | -0.06 | -1.07 | 5.62 | 5.65 | 5.48 | 220862 |
| 1738708080 | 5.61 | 0.11 | 2.00 | 5.45 | 5.65 | 5.32 | 292620 |
| 1738621740 | 5.5 | -0.1 | -1.79 | 5.51 | 6.07 | 5.385 | 156377 |
| 1738362000 | 5.6 | -0.48 | -7.89 | 6.05 | 6.05 | 5.55 | 289387 |
| 1738276080 | 6.08 | -0.02 | -0.33 | 6.07 | 6.16 | 5.85 | 131999 |
| 1738189740 | 6.1 | -0.01 | -0.16 | 6.15 | 6.19 | 6.04 | 24111 |
| 1738103280 | 6.11 | 0.02 | 0.33 | 6.07 | 6.155 | 5.95 | 33852 |
| 1738016820 | 6.09 | 0.01 | 0.16 | 6.12 | 6.2 | 5.8 | 75674 |
| 1737757440 | 6.08 | 0.17 | 2.88 | 5.93 | 6.08 | 5.84 | 46098 |
| 1737671220 | 5.91 | 0.21 | 3.68 | 5.58 | 5.9585 | 5.58 | 140646 |
| 1737584640 | 5.7 | 0.3 | 5.56 | 5.41 | 5.71 | 5.35 | 126767 |
| 1737498540 | 5.4 | -0.22 | -3.91 | 5.65 | 5.65 | 5.35 | 282806 |
| 1737152880 | 5.62 | 0.07 | 1.26 | 5.58 | 5.75 | 5.5 | 53938 |
| 1737066420 | 5.55 | -0.03 | -0.45 | 5.6 | 5.6 | 5.55 | 51815 |
| 1736979720 | 5.575 | -0.07 | -1.21 | 5.6449999 | 5.71 | 5.575 | 71520 |
| 1736893380 | 5.6435 | -0.11 | -1.85 | 5.74 | 5.885 | 5.62 | 35294 |
| 1736806800 | 5.75 | -0.01 | -0.17 | 5.68 | 5.7825 | 5.5 | 61482 |
| 1736547720 | 5.76 | -0.12 | -2.04 | 5.85 | 5.88 | 5.75 | 51914 |
| 1736375340 | 5.88 | 0.07 | 1.20 | 5.9 | 5.9 | 5.8 | 44221 |
| 1736288940 | 5.8099999 | -0.04 | -0.73 | 5.87 | 5.95 | 5.75 | 55166 |
| 1736202360 | 5.8525 | -0.21 | -3.42 | 6.125 | 6.125 | 5.746 | 83526 |
| 1735942980 | 6.0599999 | 0.02 | 0.33 | 6.0698 | 6.1165 | 5.91 | 84542 |
| 1735856700 | 6.04 | 0.24 | 4.14 | 5.79 | 6.3099999 | 5.79 | 85934 |
| 1735683960 | 5.8 | 0.19 | 3.39 | 5.45 | 6 | 5.45 | 137707 |
| 1735597740 | 5.61 | 0.05 | 0.90 | 5.5 | 5.7 | 5.396 | 149958 |
| 1735338000 | 5.5599999 | -0.11 | -1.94 | 5.7 | 5.73 | 5.55 | 129162 |
| 1735252020 | 5.67 | -0.03 | -0.53 | 5.68 | 5.7699999 | 5.6 | 53173 |
| 1735078200 | 5.7 | 0 | 0.00 | 5.7 | 5.83 | 5.6849999 | 18859 |
| 1734992400 | 5.7 | -0.62 | -9.81 | 6.37 | 6.37 | 5.63 | 128780 |
| 1734733200 | 6.32 | 0.61 | 10.71 | 5.82 | 6.5599999 | 5.76 | 116117 |
| 1734646800 | 5.7085 | -0.12 | -2.08 | 5.7915 | 6.0199999 | 5.5599999 | 124860 |
| 1734560940 | 5.83 | -0.07 | -1.19 | 5.85 | 5.9 | 5.68 | 111437 |
| 1734474360 | 5.9 | -0.12 | -1.99 | 6.03 | 6.0735 | 5.73 | 201927 |
| 1734388140 | 6.0199999 | -0.16 | -2.59 | 6.21 | 6.22 | 5.996 | 206753 |
| 1734128940 | 6.18 | 0.08 | 1.31 | 6.14 | 6.245 | 6.1 | 46078 |
| 1734042480 | 6.1 | -0.3 | -4.69 | 6.37 | 6.48 | 6.0599999 | 78594 |
| 1733955900 | 6.4 | -0.33 | -4.90 | 6.53 | 6.72 | 6.37 | 134969 |
| 1733869200 | 6.73 | 0.13 | 1.97 | 6.59 | 7.05 | 6.5 | 79399 |
| 1733782800 | 6.6 | -0.1 | -1.49 | 6.7 | 7.05 | 6.6 | 58013 |
| 1733523600 | 6.7 | 0.12 | 1.82 | 6.6 | 6.9 | 6.47 | 76184 |
| 1733437500 | 6.58 | -0.12 | -1.79 | 6.605 | 7.07 | 6.5 | 95143 |
| 1733350980 | 6.7 | -0.03 | -0.45 | 6.76 | 7.06 | 6.62 | 52140 |
| 1733264700 | 6.73 | -0.48 | -6.66 | 7.25 | 7.78 | 6.6 | 90525 |
| 1733178180 | 7.21 | 0.16 | 2.27 | 7.15 | 7.21 | 6.75 | 123067 |
| 1732918200 | 7.05 | -0.09 | -1.26 | 7.16 | 7.16 | 7 | 9818 |
| 1732746540 | 7.14 | -0.07 | -0.97 | 7.124 | 7.353 | 7.11 | 72663 |
| 1732660140 | 7.21 | -0.14 | -1.90 | 7.51 | 7.75 | 7.05 | 89736 |
| 1732573560 | 7.35 | 0.31 | 4.40 | 6.9 | 7.48 | 6.9 | 83352 |
| 1732314000 | 7.04 | -0.11 | -1.54 | 7.25 | 7.25 | 6.9 | 131816 |
| 1732227900 | 7.15 | -0.25 | -3.38 | 7.4 | 7.41 | 7 | 182345 |
| 1732141740 | 7.4 | -0.17 | -2.25 | 7.67 | 7.8 | 7.1985 | 598575 |
| 1732054800 | 7.57 | -0.23 | -2.95 | 7.9 | 7.91 | 7.5 | 76022 |
| 1731968640 | 7.8 | -0.16 | -2.01 | 7.9 | 8.1 | 7.75 | 84899 |
| 1731709260 | 7.96 | -0.03 | -0.38 | 8.07 | 8.4 | 7.75 | 108265 |
| 1731622800 | 7.99 | -0.11 | -1.36 | 8.2 | 8.36 | 7.57 | 177277 |
| 1731536760 | 8.1 | 0.1 | 1.25 | 8 | 8.17 | 7.6 | 152406 |
| 1731450480 | 8 | 0.59 | 8.02 | 7.35 | 8.1 | 7.33 | 146617 |
| 1731363600 | 7.406 | -0.53 | -6.73 | 8 | 8 | 7.2 | 253647 |
| 1731104400 | 7.94 | 0.14 | 1.79 | 7.92 | 7.971 | 7.6 | 107516 |
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
