Premium
Galaxy Gaming Inc (QB) (GLXZ)
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 | 0.03 | 1.08303249097 | 2.77 | 2.85 | 2.77 | 47740 | 2.80616885 | CS |
| 4 | -0.05 | -1.75438596491 | 2.85 | 2.9 | 2.66 | 40297 | 2.79808239 | CS |
| 12 | 0.02 | 0.719424460432 | 2.78 | 2.95 | 2.66 | 33214 | 2.82170508 | CS |
| 26 | 0.048 | 1.74418604651 | 2.752 | 2.95 | 2.52 | 44706 | 2.77922028 | CS |
| 52 | 1.459 | 108.79940343 | 1.341 | 2.99 | 1.1 | 45534 | 2.61144499 | CS |
| 156 | -1.65 | -37.0786516854 | 4.45 | 5 | 0.55 | 37747 | 2.43990022 | CS |
| 260 | 1.835 | 190.155440415 | 0.965 | 5.39 | 0.55 | 39527 | 2.5346184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745270400 | 2.8 | -0.01 | -0.36 | 2.82 | 2.82 | 2.8 | 35559 |
| 1744925340 | 2.81 | 0 | 0.00 | 2.84 | 2.85 | 2.81 | 38834 |
| 1744838940 | 2.81 | 0.01 | 0.36 | 2.796 | 2.82 | 2.796 | 78967 |
| 1744752360 | 2.8 | 0.01 | 0.36 | 2.77 | 2.8 | 2.77 | 37601 |
| 1744666140 | 2.79 | 0.06 | 2.20 | 2.79 | 2.79 | 2.77 | 3462 |
| 1744406940 | 2.73 | 0.01 | 0.37 | 2.73 | 2.79 | 2.73 | 3311 |
| 1744320120 | 2.72 | -0.06 | -2.02 | 2.79 | 2.79 | 2.71 | 18121 |
| 1744234140 | 2.7759999 | 0.08 | 2.81 | 2.75 | 2.7759999 | 2.7 | 107150 |
| 1744147740 | 2.7 | -0.1 | -3.57 | 2.7719999 | 2.7799999 | 2.7 | 75459 |
| 1744061220 | 2.8 | 0 | 0.00 | 2.81 | 2.81 | 2.66 | 103917 |
| 1743802020 | 2.8 | -0.04 | -1.41 | 2.85 | 2.85 | 2.79 | 36920 |
| 1743715440 | 2.84 | -0.05 | -1.73 | 2.89 | 2.89 | 2.81 | 20796 |
| 1743629040 | 2.89 | 0.07 | 2.48 | 2.85 | 2.89 | 2.83 | 8969 |
| 1743542640 | 2.82 | -0.02 | -0.70 | 2.85 | 2.85 | 2.81 | 3354 |
| 1743456180 | 2.84 | 0 | 0.00 | 2.82 | 2.85 | 2.82 | 18156 |
| 1743197340 | 2.84 | 0.01 | 0.35 | 2.84 | 2.9 | 2.81 | 35204 |
| 1743110880 | 2.83 | -0.02 | -0.70 | 2.848 | 2.87 | 2.83 | 53732 |
| 1743024540 | 2.85 | 0.01 | 0.35 | 2.84 | 2.85 | 2.8335 | 28996 |
| 1742938140 | 2.84 | -0.01 | -0.35 | 2.85 | 2.85 | 2.835 | 57127 |
| 1742851200 | 2.85 | 0 | 0.00 | 2.83 | 2.857 | 2.83 | 157723 |
| 1742592540 | 2.85 | 0.05 | 1.79 | 2.8 | 2.87 | 2.8 | 16102 |
| 1742505960 | 2.8 | -0.02 | -0.71 | 2.83 | 2.83 | 2.8 | 23960 |
| 1742419200 | 2.82 | -0.05 | -1.74 | 2.85 | 2.87 | 2.82 | 55853 |
| 1742333400 | 2.87 | 0.02 | 0.70 | 2.8475 | 2.87 | 2.84 | 5687 |
| 1742246400 | 2.85 | -0.01 | -0.35 | 2.85 | 2.87 | 2.85 | 38072 |
| 1741987680 | 2.86 | 0 | 0.00 | 2.85 | 2.868 | 2.85 | 7520 |
| 1741901340 | 2.86 | -0.02 | -0.78 | 2.86 | 2.884 | 2.86 | 11100 |
| 1741814940 | 2.8825 | 0.03 | 1.14 | 2.86 | 2.8832 | 2.86 | 3507 |
| 1741728480 | 2.85 | -0.04 | -1.38 | 2.87 | 2.89 | 2.85 | 28302 |
| 1741641600 | 2.89 | -0.01 | -0.34 | 2.91 | 2.93 | 2.89 | 5378 |
| 1741386000 | 2.9 | 0 | 0.00 | 2.8993 | 2.9 | 2.8993 | 3268 |
| 1741300140 | 2.9 | -0.01 | -0.34 | 2.92 | 2.92 | 2.9 | 21645 |
| 1741213440 | 2.91 | 0 | 0.00 | 2.927 | 2.93 | 2.91 | 1700 |
| 1741126800 | 2.91 | -0.03 | -1.02 | 2.91 | 2.93 | 2.904 | 7866 |
| 1741040760 | 2.94 | 0.05 | 1.73 | 2.92 | 2.95 | 2.9 | 45332 |
| 1740781260 | 2.89 | 0 | 0.00 | 2.94 | 2.94 | 2.89 | 7649 |
| 1740695340 | 2.89 | 0.03 | 1.05 | 2.91 | 2.92 | 2.874 | 13380 |
| 1740608400 | 2.86 | -0.03 | -1.16 | 2.87 | 2.9 | 2.86 | 99487 |
| 1740522480 | 2.8935 | 0.03 | 0.99 | 2.86 | 2.8935 | 2.86 | 22140 |
| 1740435600 | 2.865 | -0.01 | -0.17 | 2.886 | 2.9 | 2.85 | 18485 |
| 1740176400 | 2.87 | -0.01 | -0.35 | 2.88 | 2.9 | 2.86 | 12956 |
| 1740090480 | 2.88 | 0.01 | 0.26 | 2.86 | 2.88 | 2.86 | 22815 |
| 1740003960 | 2.8725 | 0.02 | 0.79 | 2.88 | 2.88 | 2.8725 | 726 |
| 1739917740 | 2.8501 | -0.01 | -0.35 | 2.828 | 2.88 | 2.82 | 16043 |
| 1739572020 | 2.86 | 0.06 | 2.14 | 2.82 | 2.86 | 2.807 | 29544 |
| 1739485320 | 2.8 | 0 | 0.00 | 2.8 | 2.81 | 2.8 | 34082 |
| 1739398920 | 2.8 | 0 | 0.00 | 2.802 | 2.81 | 2.8 | 32880 |
| 1739312940 | 2.8 | -0.01 | -0.36 | 2.8 | 2.81 | 2.8 | 54259 |
| 1739226000 | 2.81 | 0.01 | 0.36 | 2.8 | 2.82 | 2.8 | 83660 |
| 1738967160 | 2.8 | -0.03 | -1.06 | 2.804 | 2.82 | 2.8 | 5280 |
| 1738880400 | 2.83 | 0.01 | 0.35 | 2.82 | 2.83 | 2.8 | 43282 |
| 1738794000 | 2.82 | 0 | 0.16 | 2.82 | 2.82 | 2.804 | 9504 |
| 1738708080 | 2.8154 | 0.02 | 0.55 | 2.8 | 2.8224999 | 2.8 | 11606 |
| 1738621740 | 2.8 | 0.01 | 0.36 | 2.81 | 2.84 | 2.8 | 90428 |
| 1738362000 | 2.79 | 0 | 0.00 | 2.81 | 2.82 | 2.786 | 20950 |
| 1738276080 | 2.79 | -0.01 | -0.36 | 2.84 | 2.84 | 2.7599999 | 54320 |
| 1738189740 | 2.8 | 0.01 | 0.36 | 2.83 | 2.83 | 2.794 | 17326 |
| 1738103280 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.82 | 2.7799999 | 26983 |
| 1738016820 | 2.77 | -0.03 | -1.07 | 2.79 | 2.82 | 2.7599999 | 55183 |
| 1737757440 | 2.8 | 0 | 0.00 | 2.84 | 2.84 | 2.8 | 8825 |
| 1737671220 | 2.8 | 0.05 | 1.82 | 2.7799999 | 2.84 | 2.7765 | 128113 |
| 1737584640 | 2.75 | 0.01 | 0.45 | 2.7799999 | 2.7799999 | 2.75 | 30622 |
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
