Premium
Green Shift Commodities Ltd (QB) (GRCMF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00565 | -19.1850594228 | 0.02945 | 0.03214 | 0.0238 | 3250 | 0.0238 | CS |
| 4 | 0.0005 | 2.14592274678 | 0.0233 | 0.0349 | 0.0233 | 5105 | 0.02993422 | CS |
| 12 | -0.0062 | -20.6666666667 | 0.03 | 0.04 | 0.0233 | 6836 | 0.03014926 | CS |
| 26 | -0.015 | -38.6597938144 | 0.0388 | 0.051 | 0.0233 | 12957 | 0.03353483 | CS |
| 52 | -0.005 | -17.3611111111 | 0.0288 | 0.089 | 0.0129 | 13933 | 0.0375929 | CS |
| 156 | -0.0483 | -66.9902912621 | 0.0721 | 0.115 | 0.0129 | 15445 | 0.05031839 | CS |
| 260 | -0.0483 | -66.9902912621 | 0.0721 | 0.115 | 0.0129 | 15445 | 0.05031839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1739226000 | 0.0238 | 0 | 0.00 | 0.03214 | 0.03214 | 0.0238 | 4000 |
| 1738966800 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1738880400 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1738794000 | 0.0238 | -0.0013 | -5.18 | 0.02945 | 0.02945 | 0.0238 | 2500 |
| 1738708080 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738621680 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738362480 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738276080 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738189680 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738103280 | 0.0251 | -0.0098 | -28.08 | 0.0299 | 0.0299 | 0.0251 | 500 |
| 1738016820 | 0.0349 | 0.0049 | 16.33 | 0.03434 | 0.0349 | 0.03434 | 8950 |
| 1737757620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737671220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20100 |
| 1737584640 | 0.03 | -0.00025 | -0.83 | 0.03 | 0.03 | 0.03 | 2000 |
| 1737498420 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 0 |
| 1737152820 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 0 |
| 1737066420 | 0.03025 | 0.00615 | 25.52 | 0.03025 | 0.03025 | 0.03025 | 2062 |
| 1736979720 | 0.0241 | 0.0008 | 3.43 | 0.0233 | 0.0241 | 0.0233 | 730 |
| 1736893380 | 0.0233 | -0.00645 | -21.68 | 0.0233 | 0.0233 | 0.0233 | 500 |
| 1736806800 | 0.02975 | -0.00035 | -1.16 | 0.02975 | 0.02975 | 0.02975 | 1498 |
| 1736547720 | 0.0301 | 0.0015 | 5.24 | 0.0292 | 0.0301 | 0.0292 | 350 |
| 1736375340 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1736288940 | 0.0286 | -0.0008 | -2.72 | 0.0233 | 0.0286 | 0.0233 | 5977 |
| 1736202360 | 0.0294 | 0.0043 | 17.13 | 0.0294 | 0.0294 | 0.0294 | 124 |
| 1735943160 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1735856760 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1735683960 | 0.0251 | -0.0031 | -10.99 | 0.0251 | 0.0251 | 0.0251 | 325 |
| 1735597200 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1735338000 | 0.0282 | 0.0031 | 12.35 | 0.0282 | 0.0282 | 0.0282 | 100 |
| 1735252020 | 0.0251 | -0.00385 | -13.30 | 0.0251 | 0.0251 | 0.0251 | 323 |
| 1735078800 | 0.02895 | 0 | 0.00 | 0.02895 | 0.02895 | 0.02895 | 0 |
| 1734992400 | 0.02895 | 0.00385 | 15.34 | 0.0251 | 0.02895 | 0.0251 | 5600 |
| 1734733200 | 0.0251 | -0.0006 | -2.33 | 0.0251 | 0.0251 | 0.0251 | 3300 |
| 1734647340 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1734560940 | 0.0257 | -0.0005 | -1.91 | 0.0243 | 0.0257 | 0.0243 | 58000 |
| 1734474360 | 0.0262 | 0.0005 | 1.95 | 0.0262 | 0.0262 | 0.0262 | 10000 |
| 1734388140 | 0.0257 | -0.0001 | -0.39 | 0.02505 | 0.0257 | 0.02505 | 9000 |
| 1734128940 | 0.0258 | -0.0026 | -9.15 | 0.0258 | 0.0258 | 0.0258 | 1000 |
| 1734042480 | 0.0284 | -0.0055 | -16.22 | 0.0284 | 0.0284 | 0.0284 | 17360 |
| 1733955900 | 0.0339 | 0.00355 | 11.70 | 0.0339 | 0.0339 | 0.0339 | 104 |
| 1733869200 | 0.03035 | 0 | 0.00 | 0.03035 | 0.03035 | 0.03035 | 0 |
| 1733782800 | 0.03035 | -0.0036 | -10.60 | 0.03035 | 0.03035 | 0.03035 | 150 |
| 1733523600 | 0.03395 | -0.00605 | -15.13 | 0.03395 | 0.03395 | 0.03395 | 149 |
| 1733437380 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733350980 | 0.04 | 0.00605 | 17.82 | 0.03338 | 0.04 | 0.0235 | 42537 |
| 1733264580 | 0.03395 | 0 | 0.00 | 0.03395 | 0.03395 | 0.03395 | 0 |
| 1733178180 | 0.03395 | 0.00395 | 13.17 | 0.0339 | 0.03395 | 0.0339 | 373 |
| 1732918800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732746000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732659600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732573200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732314000 | 0.03 | -0.00285 | -8.68 | 0.03 | 0.03 | 0.03 | 640 |
| 1732227840 | 0.03285 | 0 | 0.00 | 0.03285 | 0.03285 | 0.03285 | 0 |
| 1732141440 | 0.03285 | 0 | 0.00 | 0.03285 | 0.03285 | 0.03285 | 0 |
| 1732055040 | 0.03285 | 0 | 0.00 | 0.03285 | 0.03285 | 0.03285 | 0 |
| 1731968640 | 0.03285 | 0.00445 | 15.67 | 0.0282 | 0.03285 | 0.0282 | 300777 |
| 1731709560 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1731623160 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1731536760 | 0.0284 | -0.0064 | -18.39 | 0.0343 | 0.0343 | 0.0284 | 1079 |
| 1731421800 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
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
