Premium
Graphene Manufacturing Group Ltd (QX) (GMGMF)
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 | 0.154 | 24.4444444444 | 0.63 | 0.8431 | 0.625 | 301474 | 0.73296666 | CS |
| 4 | 0.270831 | 52.7761809462 | 0.513169 | 0.8431 | 0.459 | 214661 | 0.63268831 | CS |
| 12 | 0.38 | 94.0594059406 | 0.404 | 0.8431 | 0.382 | 153570 | 0.53526228 | CS |
| 26 | 0.4 | 104.166666667 | 0.384 | 0.8431 | 0.3465 | 119073 | 0.4963044 | CS |
| 52 | -0.087 | -9.98851894374 | 0.871 | 1 | 0.26 | 116081 | 0.48515829 | CS |
| 156 | -2.466 | -75.8769230769 | 3.25 | 3.845 | 0.26 | 79394 | 1.28238092 | CS |
| 260 | -1.2903 | -62.2041170515 | 2.0743 | 8.38 | 0.26 | 86577 | 1.74601816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.784 | 0.0175 | 2.28 | 0.75 | 0.8219999 | 0.74725 | 194297 |
| 1739485320 | 0.7665 | 0.0765001 | 11.09 | 0.734 | 0.799 | 0.647 | 197256 |
| 1739398920 | 0.6899999 | -0.07 | -9.21 | 0.77 | 0.77 | 0.646317 | 453600 |
| 1739312940 | 0.76 | 0.0020291 | 0.27 | 0.81 | 0.836 | 0.76 | 415544 |
| 1739226000 | 0.7579709 | 0.0914709 | 13.72 | 0.7 | 0.8431 | 0.6551 | 338372 |
| 1738967160 | 0.6665 | 0.0431 | 6.91 | 0.63 | 0.6899999 | 0.625 | 102597 |
| 1738880400 | 0.6234 | -0.0276 | -4.24 | 0.672 | 0.672 | 0.6234 | 134921 |
| 1738794000 | 0.651 | -0.039 | -5.65 | 0.683 | 0.728 | 0.645 | 242623 |
| 1738708080 | 0.6899999 | 0.11895 | 20.83 | 0.62 | 0.6899999 | 0.58 | 281680 |
| 1738621740 | 0.5710499 | -0.000818 | -0.14 | 0.586 | 0.6017 | 0.53 | 216494 |
| 1738362000 | 0.571868 | -0.028132 | -4.69 | 0.59 | 0.6235 | 0.5615 | 140385 |
| 1738276080 | 0.6 | 0.101 | 20.24 | 0.50546 | 0.62 | 0.50546 | 336137 |
| 1738189740 | 0.499 | 0.019 | 3.96 | 0.507 | 0.507 | 0.459 | 75698 |
| 1738103280 | 0.48 | -0.01 | -2.04 | 0.504263 | 0.504263 | 0.475 | 80881 |
| 1738016820 | 0.49 | 0.0025 | 0.51 | 0.49 | 0.5078 | 0.48 | 71699 |
| 1737757440 | 0.4875 | -0.0325 | -6.25 | 0.4987 | 0.51 | 0.4845 | 172699 |
| 1737671220 | 0.52 | 0 | 0.00 | 0.532 | 0.54 | 0.52 | 61807 |
| 1737584640 | 0.52 | -0.04 | -7.14 | 0.535 | 0.5649999 | 0.52 | 231487 |
| 1737498540 | 0.56 | 0.0465 | 9.06 | 0.539 | 0.58 | 0.5125999 | 338533 |
| 1737152880 | 0.5135 | 0.0375 | 7.88 | 0.513169 | 0.5245 | 0.48 | 186152 |
| 1737066420 | 0.476 | 0.021 | 4.62 | 0.441477 | 0.4913 | 0.441477 | 136921 |
| 1736979720 | 0.455 | 0.0055 | 1.22 | 0.4587 | 0.46 | 0.44 | 62976 |
| 1736893380 | 0.4495 | 0.0195 | 4.53 | 0.4326 | 0.54 | 0.43 | 140737 |
| 1736806800 | 0.43 | -0.0109 | -2.47 | 0.4415 | 0.4415 | 0.43 | 123739 |
| 1736547720 | 0.4409 | -0.0006 | -0.14 | 0.434743 | 0.4503 | 0.434743 | 99403 |
| 1736375340 | 0.4415 | -0.025 | -5.36 | 0.4636 | 0.469 | 0.435 | 143480 |
| 1736288940 | 0.4665 | 0.0065 | 1.41 | 0.466 | 0.48 | 0.45 | 127791 |
| 1736202360 | 0.46 | 0.01 | 2.22 | 0.475 | 0.475 | 0.445 | 116167 |
| 1735942980 | 0.45 | 5.0E-5 | 0.01 | 0.4545 | 0.4561 | 0.436 | 97745 |
| 1735856700 | 0.44995 | 0.00395 | 0.89 | 0.435 | 0.4614 | 0.435 | 54173 |
| 1735683960 | 0.446 | -0.009 | -1.98 | 0.45 | 0.468 | 0.42 | 202238 |
| 1735597740 | 0.455 | -0.0165 | -3.50 | 0.4795 | 0.484 | 0.445984 | 160460 |
| 1735338000 | 0.4715 | 0.0087 | 1.88 | 0.48 | 0.48 | 0.44 | 109819 |
| 1735252020 | 0.4628 | 0.0168 | 3.77 | 0.4565 | 0.487 | 0.4099999 | 34232 |
| 1735078200 | 0.446 | -0.004 | -0.89 | 0.481 | 0.4972 | 0.431 | 102584 |
| 1734992400 | 0.45 | -0.0059 | -1.29 | 0.479 | 0.479 | 0.44 | 116749 |
| 1734733200 | 0.4559 | -0.0141 | -3.00 | 0.493954 | 0.493954 | 0.4334 | 136313 |
| 1734646800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.5425 | 0.46 | 292400 |
| 1734560940 | 0.46 | 0.02 | 4.55 | 0.44008 | 0.48 | 0.44 | 318381 |
| 1734474360 | 0.44 | 0.0125 | 2.92 | 0.4112 | 0.447 | 0.4112 | 90033 |
| 1734388140 | 0.4275 | -0.0133 | -3.02 | 0.4408 | 0.461 | 0.42 | 70086 |
| 1734128940 | 0.4408 | -0.0147 | -3.23 | 0.47 | 0.47 | 0.4341 | 30242 |
| 1734042480 | 0.4555 | 0.0055 | 1.22 | 0.45 | 0.463 | 0.4334 | 48842 |
| 1733955900 | 0.45 | 0.0390001 | 9.49 | 0.415834 | 0.4652 | 0.415834 | 200002 |
| 1733869200 | 0.4109999 | -0.0145 | -3.41 | 0.449 | 0.449 | 0.4109999 | 19601 |
| 1733782800 | 0.4255 | 0.01455 | 3.54 | 0.4 | 0.4301 | 0.4 | 133058 |
| 1733523600 | 0.41095 | -0.00905 | -2.15 | 0.42 | 0.425 | 0.4 | 195306 |
| 1733437500 | 0.42 | -0.005 | -1.18 | 0.382 | 0.4332 | 0.382 | 85996 |
| 1733350980 | 0.425 | -0.007 | -1.62 | 0.4318 | 0.4352 | 0.4 | 95618 |
| 1733264700 | 0.432 | 0.0055 | 1.29 | 0.4263 | 0.435 | 0.4155 | 146678 |
| 1733178180 | 0.4265 | 0.004 | 0.95 | 0.451 | 0.451 | 0.4079999 | 89595 |
| 1732918200 | 0.4225 | 0.003 | 0.72 | 0.447 | 0.447 | 0.4099999 | 37377 |
| 1732746540 | 0.4195 | -0.0054 | -1.27 | 0.42 | 0.435 | 0.4099999 | 202680 |
| 1732660140 | 0.4249 | -0.0051 | -1.19 | 0.452 | 0.452 | 0.41535 | 97045 |
| 1732573560 | 0.43 | 0.01 | 2.38 | 0.425 | 0.45 | 0.42 | 128068 |
| 1732314000 | 0.42 | -0.0195 | -4.44 | 0.404 | 0.459 | 0.404 | 115625 |
| 1732227900 | 0.4395 | 0.0395 | 9.88 | 0.44 | 0.47 | 0.419 | 127252 |
| 1732141740 | 0.4 | 0.028 | 7.53 | 0.3715 | 0.43 | 0.3715 | 172956 |
| 1732054800 | 0.372 | 0.015229 | 4.27 | 0.389 | 0.389 | 0.364 | 77739 |
| 1731968640 | 0.356771 | -0.023229 | -6.11 | 0.389 | 0.389 | 0.3464999 | 108500 |
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
