Premium
Greystone Logistics Inc (QB) (GLGI)
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 | -0.0368 | -3.58325219085 | 1.027 | 1.095 | 0.9902 | 33316 | 1.05076738 | CS |
| 4 | 0.0212 | 2.18782249742 | 0.969 | 1.095 | 0.9 | 24104 | 1.03066766 | CS |
| 12 | -0.0123 | -1.22693266833 | 1.0025 | 1.095 | 0.9 | 20152 | 1.01831355 | CS |
| 26 | -0.2198 | -18.1652892562 | 1.21 | 1.215 | 0.89 | 22491 | 1.01676607 | CS |
| 52 | -0.0598 | -5.69523809524 | 1.05 | 1.98 | 0.89 | 19308 | 1.13879372 | CS |
| 156 | 0.1902 | 23.775 | 0.8 | 2.35 | 0.43 | 18259 | 1.02575206 | CS |
| 260 | 0.2902 | 41.4571428571 | 0.7 | 2.35 | 0.43 | 20274 | 1.00887641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.9902 | -0.0998 | -9.16 | 1.07 | 1.07 | 0.9902 | 32500 |
| 1745270400 | 1.09 | -0 | -0.37 | 1.095 | 1.095 | 1.0729 | 12302 |
| 1744925340 | 1.094 | 0.05 | 5.19 | 1.07 | 1.094 | 1.07 | 5000 |
| 1744838940 | 1.04 | -0.01 | -0.67 | 1.05 | 1.07 | 1 | 37419 |
| 1744752360 | 1.047 | 0.04 | 3.66 | 1.027 | 1.05 | 1.027 | 78542 |
| 1744666140 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 1.01 | 17765 |
| 1744406940 | 1.04 | 0.05 | 5.25 | 1.02 | 1.05 | 1 | 12974 |
| 1744320120 | 0.98808 | -0.05192 | -4.99 | 0.9408 | 1.02203 | 0.931 | 26400 |
| 1744234140 | 1.04 | 0.05 | 4.70 | 1.03 | 1.06 | 0.988 | 85593 |
| 1744147740 | 0.993325 | -0.036675 | -3.56 | 0.99575 | 1.02 | 0.981 | 17612 |
| 1744061220 | 1.03 | -0.01 | -0.96 | 0.9 | 1.03 | 0.9 | 25720 |
| 1743802020 | 1.04 | -0 | -0.29 | 1.05 | 1.05 | 1.04 | 12246 |
| 1743715440 | 1.043 | 0.01 | 0.53 | 1.05 | 1.05 | 1.0375 | 8888 |
| 1743629040 | 1.0375 | -0.01 | -1.19 | 1.0375 | 1.0375 | 1.0375 | 201 |
| 1743542640 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 10392 |
| 1743456180 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 3100 |
| 1743197340 | 1 | -0.0475 | -4.53 | 1.05 | 1.05 | 0.9831 | 54273 |
| 1743110880 | 1.0475 | 0.02 | 2.00 | 1.036 | 1.05 | 1.035 | 18700 |
| 1743024540 | 1.027 | 0.01 | 1.33 | 1.0125 | 1.027 | 1.0125 | 8600 |
| 1742938140 | 1.0135 | 0.02 | 2.36 | 0.969 | 1.0165 | 0.969 | 22250 |
| 1742851200 | 0.9901 | -0.0499 | -4.80 | 1.04 | 1.04 | 0.9901 | 35179 |
| 1742592540 | 1.04 | 0 | 0.24 | 1.04 | 1.05 | 1.04 | 12156 |
| 1742505960 | 1.0375 | 0 | 0.10 | 1.0375 | 1.0375 | 1.0375 | 105 |
| 1742419200 | 1.0365 | 0.01 | 0.63 | 1.0399 | 1.04 | 1.0365 | 7505 |
| 1742333400 | 1.03 | 0 | 0.00 | 1.0375 | 1.04 | 1.03 | 4900 |
| 1742246400 | 1.03 | 0 | 0.29 | 1.0375 | 1.0375 | 1.03 | 5100 |
| 1741987680 | 1.027 | -0.02 | -2.19 | 1.05 | 1.05 | 1.02 | 18810 |
| 1741901340 | 1.05 | 0.01 | 0.96 | 0.9901 | 1.05 | 0.9901 | 17983 |
| 1741814940 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.03 | 11034 |
| 1741728480 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 0.9901 | 9100 |
| 1741641600 | 1.02 | -0.01 | -0.97 | 1.01 | 1.02 | 0.995075 | 14100 |
| 1741386000 | 1.03 | -0 | -0.34 | 1.03501 | 1.04 | 1.03 | 3210 |
| 1741300140 | 1.0335 | 0 | 0.34 | 0.9901 | 1.03501 | 0.9901 | 1715 |
| 1741213440 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.02 | 5277 |
| 1741126800 | 1.04 | 0.05 | 5.04 | 1.03 | 1.0425 | 1.03 | 18501 |
| 1741040760 | 0.9901 | -0.0099 | -0.99 | 0.9901 | 0.9901 | 0.9901 | 200 |
| 1740781260 | 1 | 0 | 0.00 | 0.9901 | 1.01 | 0.9901 | 10150 |
| 1740695340 | 1 | -0.0275 | -2.68 | 1 | 1.0049999 | 1 | 19200 |
| 1740608400 | 1.0275 | -0 | -0.24 | 1.04 | 1.04 | 1.02 | 13200 |
| 1740522480 | 1.03 | 0.03 | 3.26 | 1.0169999 | 1.03 | 1.0169999 | 940 |
| 1740435600 | 0.9975 | -0.0085 | -0.84 | 0.9505 | 0.9975 | 0.9505 | 2504 |
| 1740176400 | 1.006 | -0.03 | -3.04 | 1 | 1.006 | 0.9505 | 7596 |
| 1740090480 | 1.0375 | -0.01 | -1.19 | 1.0375 | 1.0375 | 1.0375 | 4046 |
| 1740003960 | 1.05 | 0.05 | 5.00 | 0.99 | 1.05 | 0.972 | 54743 |
| 1739917740 | 1 | 0.00975 | 0.98 | 0.9705 | 1.01 | 0.9705 | 54604 |
| 1739572020 | 0.99025 | -0.00975 | -0.98 | 0.97 | 1.01 | 0.97 | 19350 |
| 1739485320 | 1 | -0.036 | -3.47 | 1.038 | 1.05 | 0.9784 | 48927 |
| 1739398920 | 1.036 | -0.01 | -1.33 | 1.043 | 1.045 | 1.036 | 515 |
| 1739312940 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 9240 |
| 1739226000 | 1.05 | 0.01 | 0.96 | 1.044 | 1.06 | 1.0435 | 20443 |
| 1738967160 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.04 | 10360 |
| 1738880400 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.04 | 17356 |
| 1738794000 | 1.03 | 0.04 | 4.04 | 0.995 | 1.033 | 0.995 | 6900 |
| 1738708080 | 0.99 | 0.04 | 4.21 | 0.9973 | 0.9973 | 0.95 | 77856 |
| 1738621740 | 0.95 | -0.0425 | -4.28 | 0.99 | 0.99 | 0.9453 | 66785 |
| 1738362000 | 0.9925 | -0.0155 | -1.54 | 0.99 | 1.01 | 0.98 | 27530 |
| 1738276080 | 1.008 | -0.02 | -2.14 | 1.01 | 1.0127 | 1 | 37229 |
| 1738189740 | 1.03 | 0 | 0.00 | 1.02 | 1.05 | 1.01 | 24808 |
| 1738103280 | 1.03 | 0.02 | 1.98 | 1.0025 | 1.03 | 1 | 11672 |
| 1738016820 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 0.97975 | 19410 |
| 1737757440 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 0.891024 | 90756 |
| 1737671220 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.04 | 105870 |
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
