Premium
Greenlane Renewables Inc (PK) (GRNWF)
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 | 0.0039 | 6.34146341463 | 0.0615 | 0.0654 | 0.0615 | 100 | 0.0615 | CS |
| 4 | -0.0063 | -8.78661087866 | 0.0717 | 0.0717 | 0.0615 | 927 | 0.06689878 | CS |
| 12 | -0.0096 | -12.8 | 0.075 | 0.081 | 0.06 | 14825 | 0.07014041 | CS |
| 26 | 0.0047 | 7.74299835255 | 0.0607 | 0.1078 | 0.037 | 14333 | 0.07403563 | CS |
| 52 | -0.0246 | -27.3333333333 | 0.09 | 0.1078 | 0.037 | 17226 | 0.07171916 | CS |
| 156 | -0.8332 | -92.7220120187 | 0.8986 | 0.99 | 0.037 | 29646 | 0.26718312 | CS |
| 260 | -1.0846 | -94.3130434783 | 1.15 | 2.5 | 0.037 | 33948 | 0.82824122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398800 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1739312400 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1739226000 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1738966800 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1738880400 | 0.0615 | -0.0045 | -6.82 | 0.0615 | 0.0615 | 0.0615 | 100 |
| 1738794000 | 0.066 | 0.002 | 3.13 | 0.0677 | 0.0677 | 0.0626 | 1645 |
| 1738708080 | 0.064 | -0.00355 | -5.26 | 0.064 | 0.064 | 0.064 | 538 |
| 1738621740 | 0.06755 | 0.00245 | 3.76 | 0.06755 | 0.06755 | 0.06755 | 200 |
| 1738362000 | 0.0651 | -0.0049 | -7.00 | 0.0651 | 0.0651 | 0.0651 | 2004 |
| 1738275840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738189440 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738103040 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738016640 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737757440 | 0.07 | -0.0017 | -2.37 | 0.07 | 0.07 | 0.07 | 1500 |
| 1737671220 | 0.0717 | 0.00135 | 1.92 | 0.0717 | 0.0717 | 0.0717 | 500 |
| 1737584520 | 0.07035 | 0 | 0.00 | 0.07035 | 0.07035 | 0.07035 | 0 |
| 1737498120 | 0.07035 | 0 | 0.00 | 0.07035 | 0.07035 | 0.07035 | 0 |
| 1737152520 | 0.07035 | 0 | 0.00 | 0.07035 | 0.07035 | 0.07035 | 0 |
| 1737066120 | 0.07035 | 0 | 0.00 | 0.07035 | 0.07035 | 0.07035 | 0 |
| 1736979720 | 0.07035 | 0.00505 | 7.73 | 0.07035 | 0.07035 | 0.07035 | 100 |
| 1736893200 | 0.0653 | 0 | 0.00 | 0.0653 | 0.0653 | 0.0653 | 0 |
| 1736806800 | 0.0653 | -0.00285 | -4.18 | 0.0653 | 0.0653 | 0.0653 | 5000 |
| 1736547720 | 0.06815 | 0.00065 | 0.96 | 0.06815 | 0.06815 | 0.06815 | 17000 |
| 1736375340 | 0.0675 | 0.0001 | 0.15 | 0.0711 | 0.075 | 0.0675 | 25100 |
| 1736288940 | 0.0674 | -0.002165 | -3.11 | 0.0674 | 0.0674 | 0.0674 | 1000 |
| 1736202360 | 0.069565 | -0.001015 | -1.44 | 0.069565 | 0.069565 | 0.069565 | 106 |
| 1735942980 | 0.07058 | 0.00358 | 5.34 | 0.07058 | 0.07058 | 0.07058 | 420 |
| 1735856760 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1735683960 | 0.067 | -0.0001 | -0.15 | 0.06 | 0.067 | 0.06 | 41505 |
| 1735597740 | 0.0671 | 0.0026 | 4.03 | 0.0609 | 0.068 | 0.0609 | 22375 |
| 1735338000 | 0.0645 | -0.0105 | -14.00 | 0.06485 | 0.06485 | 0.0645 | 800 |
| 1735251000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735078200 | 0.075 | 0.0099 | 15.21 | 0.075 | 0.075 | 0.075 | 15000 |
| 1734992400 | 0.0651 | -0.0029 | -4.26 | 0.0651 | 0.0651 | 0.0651 | 4200 |
| 1734733200 | 0.068 | -0.002 | -2.86 | 0.068 | 0.068 | 0.068 | 6550 |
| 1734646800 | 0.07 | -0.0015 | -2.10 | 0.07 | 0.07 | 0.07 | 500 |
| 1734560940 | 0.0714999 | -0.0095 | -11.73 | 0.0704 | 0.0714999 | 0.0704 | 6850 |
| 1734474540 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1734388140 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1734128940 | 0.081 | 0.0077 | 10.50 | 0.081 | 0.081 | 0.081 | 12500 |
| 1734042480 | 0.0733 | 0.00401 | 5.79 | 0.0733 | 0.0733 | 0.0733 | 1202 |
| 1733955900 | 0.06929 | 0.00129 | 1.90 | 0.067948 | 0.06929 | 0.067948 | 4000 |
| 1733869200 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1733782800 | 0.068 | 0.0041 | 6.42 | 0.06 | 0.068 | 0.06 | 15270 |
| 1733523600 | 0.0639 | -0.00735 | -10.32 | 0.0639 | 0.0639 | 0.0639 | 414 |
| 1733437500 | 0.0712499 | 0 | 0.00 | 0.0712499 | 0.0712499 | 0.0712499 | 0 |
| 1733351100 | 0.0712499 | 0 | 0.00 | 0.0712499 | 0.0712499 | 0.0712499 | 0 |
| 1733264700 | 0.0712499 | -0.00175 | -2.40 | 0.07005 | 0.0712499 | 0.0651 | 154875 |
| 1733178180 | 0.073 | 0.003 | 4.29 | 0.0733 | 0.0733 | 0.072 | 69500 |
| 1732918200 | 0.07 | 0.0025 | 3.70 | 0.07 | 0.07 | 0.07 | 200 |
| 1732746360 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1732659960 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1732573560 | 0.0675 | 0 | 0.00 | 0.075 | 0.075 | 0.0666 | 61660 |
| 1732314000 | 0.0675 | -0.005 | -6.90 | 0.075 | 0.075 | 0.0675 | 1800 |
| 1732227600 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1732141200 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1732054800 | 0.0725 | -0.01354 | -15.74 | 0.075203 | 0.075203 | 0.0725 | 642 |
| 1731968460 | 0.08604 | 0 | 0.00 | 0.08604 | 0.08604 | 0.08604 | 0 |
| 1731709260 | 0.08604 | -0.01796 | -17.27 | 0.08604 | 0.08604 | 0.08604 | 2000 |
| 1731623160 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1731536760 | 0.104 | 0.0182 | 21.21 | 0.104 | 0.1078 | 0.104 | 134012 |
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
