Premium
Greenland Resources Inc (PK) (GRLRF)
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 | -0.0406 | -6.48769574944 | 0.6258 | 0.68 | 0.55 | 34404 | 0.60896538 | CS |
| 4 | -0.1248 | -17.5774647887 | 0.71 | 0.72 | 0.55 | 22175 | 0.63987162 | CS |
| 12 | 0.0052 | 0.896551724138 | 0.58 | 0.85 | 0.525 | 53786 | 0.64511145 | CS |
| 26 | 0.1952 | 50.0512820513 | 0.39 | 0.85 | 0.35 | 47046 | 0.61127927 | CS |
| 52 | 0.1552 | 36.0930232558 | 0.43 | 0.85 | 0.3 | 34284 | 0.55951032 | CS |
| 156 | 0.2034 | 53.2739654269 | 0.3818 | 1.25 | 0.3 | 27190 | 0.62085765 | CS |
| 260 | -5.1148 | -89.7333333333 | 5.7 | 5.7 | 0.3 | 26550 | 0.62050352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.5852 | -0.0248 | -4.07 | 0.62 | 0.62 | 0.5852 | 16509 |
| 1740608400 | 0.61 | 0.01 | 1.67 | 0.56 | 0.64 | 0.55 | 55552 |
| 1740522480 | 0.6 | -0.07 | -10.45 | 0.63 | 0.63 | 0.5756 | 67594 |
| 1740435600 | 0.67 | 0.0463 | 7.42 | 0.63 | 0.67 | 0.63 | 10021 |
| 1740176400 | 0.6237 | 0.0337 | 5.71 | 0.6258 | 0.68 | 0.6237 | 22345 |
| 1740090480 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 19251 |
| 1740003960 | 0.6 | -0.03 | -4.76 | 0.625 | 0.68 | 0.6 | 8665 |
| 1739917740 | 0.63 | -0.03 | -4.55 | 0.66 | 0.66 | 0.63 | 18945 |
| 1739572020 | 0.66 | 0.03 | 4.76 | 0.66 | 0.66 | 0.66 | 9142 |
| 1739485320 | 0.63 | -0.0425 | -6.32 | 0.685 | 0.685 | 0.63 | 11175 |
| 1739398920 | 0.6725 | -0.0075 | -1.10 | 0.63 | 0.6999 | 0.63 | 30661 |
| 1739312940 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 2970 |
| 1739226000 | 0.67 | 0.015 | 2.29 | 0.6989 | 0.6989 | 0.637 | 4687 |
| 1738967160 | 0.655 | -0.065 | -9.03 | 0.66 | 0.7 | 0.62 | 52257 |
| 1738880400 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.72 | 0.65 | 5090 |
| 1738794000 | 0.6899999 | -0.01 | -1.43 | 0.6988 | 0.6988 | 0.6899999 | 46132 |
| 1738708080 | 0.7 | 0.05 | 7.69 | 0.7029 | 0.7029 | 0.6899999 | 31625 |
| 1738621740 | 0.65 | 0.0035 | 0.54 | 0.65 | 0.65 | 0.65 | 1250 |
| 1738362000 | 0.6465 | 0.0265 | 4.27 | 0.71 | 0.71 | 0.6465 | 7458 |
| 1738276080 | 0.62 | -0.0577 | -8.51 | 0.62 | 0.62 | 0.62 | 4074 |
| 1738189740 | 0.6777 | -0.0323 | -4.55 | 0.6764 | 0.72 | 0.6764 | 12603 |
| 1738103280 | 0.71 | 0.0685 | 10.68 | 0.71 | 0.71 | 0.65 | 11198 |
| 1738016820 | 0.6415 | -0.0506 | -7.31 | 0.7 | 0.7 | 0.6252 | 100116 |
| 1737757440 | 0.6921 | -0.015 | -2.12 | 0.6929999 | 0.73 | 0.652 | 20951 |
| 1737671220 | 0.7070999 | -0.0229 | -3.14 | 0.74 | 0.74 | 0.646 | 16005 |
| 1737584640 | 0.73 | 0.0377 | 5.45 | 0.701 | 0.73 | 0.64 | 43066 |
| 1737498540 | 0.6923 | 0.0923 | 15.38 | 0.6999 | 0.85 | 0.64995 | 690149 |
| 1737152880 | 0.6 | -0.055 | -8.40 | 0.65 | 0.65 | 0.6 | 583779 |
| 1737066420 | 0.655 | -0.045 | -6.43 | 0.79 | 0.79 | 0.655 | 75446 |
| 1736979720 | 0.7 | -0.02 | -2.78 | 0.8 | 0.8 | 0.7 | 37826 |
| 1736893380 | 0.72 | 0.08 | 12.50 | 0.76 | 0.79 | 0.68 | 308470 |
| 1736806800 | 0.64 | 0.045 | 7.56 | 0.5951999 | 0.68 | 0.5699999 | 111824 |
| 1736547720 | 0.595 | 0.035 | 6.25 | 0.6 | 0.6 | 0.595 | 53376 |
| 1736375340 | 0.56 | -0.03 | -5.08 | 0.5886 | 0.59 | 0.53 | 72270 |
| 1736288940 | 0.59 | 0.05 | 9.26 | 0.5631 | 0.59 | 0.5501 | 28726 |
| 1736202360 | 0.54 | -0.06 | -10.00 | 0.6 | 0.6 | 0.54 | 17832 |
| 1735943100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735856700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 351 |
| 1735683960 | 0.6 | 0.0363 | 6.44 | 0.6 | 0.6 | 0.6 | 6450 |
| 1735597740 | 0.5637 | -0.0163 | -2.81 | 0.5706 | 0.5706 | 0.5637 | 4333 |
| 1735338000 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 3047 |
| 1735252020 | 0.6 | 0.003 | 0.50 | 0.6 | 0.6 | 0.592 | 54850 |
| 1735078200 | 0.597 | 0.072 | 13.71 | 0.6 | 0.6 | 0.597 | 18801 |
| 1734992400 | 0.525 | -0.035 | -6.25 | 0.58 | 0.6 | 0.525 | 51140 |
| 1734733200 | 0.56 | -0.0012 | -0.21 | 0.56 | 0.56 | 0.56 | 37000 |
| 1734646800 | 0.5612 | -0.0139 | -2.42 | 0.5759 | 0.5759 | 0.5612 | 978 |
| 1734560940 | 0.5750999 | 0.0037999 | 0.67 | 0.5899 | 0.5899 | 0.5750999 | 22748 |
| 1734474360 | 0.5713 | -0.0269 | -4.50 | 0.5534 | 0.5713 | 0.5534 | 3929 |
| 1734388140 | 0.5982 | 0.0382 | 6.82 | 0.5982 | 0.5982 | 0.5982 | 8602 |
| 1734128940 | 0.56 | 0.01 | 1.82 | 0.5601 | 0.5601 | 0.56 | 1400 |
| 1734042480 | 0.55 | 0.01 | 1.85 | 0.525 | 0.55 | 0.525 | 14000 |
| 1733955900 | 0.54 | -0.0182 | -3.26 | 0.55 | 0.55 | 0.54 | 12500 |
| 1733869200 | 0.5582 | 0 | 0.00 | 0.55 | 0.5682 | 0.55 | 15000 |
| 1733782800 | 0.5582 | -0.0018 | -0.32 | 0.5618 | 0.5618 | 0.5501 | 3700 |
| 1733523600 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 36563 |
| 1733437500 | 0.58 | -0.07 | -10.77 | 0.6 | 0.6 | 0.58 | 27500 |
| 1733350980 | 0.65 | 0.0531 | 8.90 | 0.58 | 0.65 | 0.5501 | 75500 |
| 1733264700 | 0.5969 | -0.0031 | -0.52 | 0.5969 | 0.5969 | 0.5969 | 435 |
| 1733178180 | 0.6 | 0 | 0.00 | 0.61 | 0.65 | 0.5699999 | 35637 |
| 1732918200 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 7756 |
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
