Premium
Greenland Resources Inc (PK) (GRLRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0677 | -8.90789473684 | 0.76 | 0.85 | 0.6 | 251380 | 0.64470173 | CS |
| 4 | 0.0923 | 15.3833333333 | 0.6 | 0.85 | 0.53 | 91825 | 0.63240352 | CS |
| 12 | 0.2226 | 47.39195231 | 0.4697 | 0.85 | 0.4625 | 55619 | 0.61198885 | CS |
| 26 | 0.1723 | 33.1346153846 | 0.52 | 0.85 | 0.35 | 42292 | 0.5816676 | CS |
| 52 | 0.3023 | 77.5128205128 | 0.39 | 0.85 | 0.3 | 30088 | 0.52720466 | CS |
| 156 | 0.3293 | 90.7162534435 | 0.363 | 1.25 | 0.3 | 26085 | 0.61807992 | CS |
| 260 | -5.0077 | -87.8543859649 | 5.7 | 5.7 | 0.3 | 25649 | 0.6178838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732746540 | 0.6 | -0.02 | -3.23 | 0.65 | 0.65 | 0.6 | 29256 |
| 1732660140 | 0.62 | -0.0431 | -6.50 | 0.66 | 0.66 | 0.61 | 22375 |
| 1732573200 | 0.6631 | 0 | 0.00 | 0.6631 | 0.6631 | 0.6631 | 0 |
| 1732314000 | 0.6631 | 0.0231 | 3.61 | 0.66 | 0.6899999 | 0.66 | 32030 |
| 1732227900 | 0.64 | 0.045 | 7.56 | 0.58 | 0.64 | 0.58 | 41150 |
| 1732141740 | 0.595 | -0.025 | -4.03 | 0.595 | 0.595 | 0.595 | 1198 |
| 1732054800 | 0.62 | 0.04 | 6.90 | 0.61 | 0.63 | 0.61 | 28050 |
| 1731968640 | 0.58 | 0.05 | 9.43 | 0.55 | 0.605 | 0.54 | 35422 |
| 1731709260 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 5500 |
| 1731622800 | 0.51 | -0.0382 | -6.97 | 0.5153 | 0.55 | 0.51 | 46692 |
| 1731536760 | 0.5482 | -0.0308 | -5.32 | 0.55 | 0.55 | 0.5482 | 20768 |
| 1731450480 | 0.579 | -0.061 | -9.53 | 0.61 | 0.61 | 0.5718 | 9500 |
| 1731363600 | 0.64 | 0.05 | 8.47 | 0.6 | 0.64 | 0.6 | 37854 |
| 1731104400 | 0.59 | 0.04 | 7.27 | 0.5445 | 0.65 | 0.5 | 294952 |
| 1731018540 | 0.55 | -0.095 | -14.73 | 0.5788 | 0.64 | 0.542 | 61600 |
| 1730931600 | 0.645 | 0.095 | 17.27 | 0.4924 | 0.8 | 0.4924 | 275643 |
| 1730845680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 818 |
| 1730759160 | 0.55 | 0.07 | 14.58 | 0.53 | 0.555 | 0.53 | 135625 |
| 1730496180 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1730409780 | 0.48 | 0.0175 | 3.78 | 0.47 | 0.48 | 0.47 | 23300 |
| 1730323680 | 0.4625 | 0 | 0.00 | 0.4625 | 0.4625 | 0.4625 | 0 |
| 1730237280 | 0.4625 | -0.0675 | -12.74 | 0.4697 | 0.4697 | 0.4625 | 3050 |
| 1730150880 | 0.53 | 0.0215001 | 4.23 | 0.53 | 0.53 | 0.53 | 50033 |
| 1729891500 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1729805100 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1729718700 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1729632300 | 0.5084999 | 0.0184999 | 3.78 | 0.5 | 0.5084999 | 0.5 | 23600 |
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
