Premium
Greenlane Renewables Inc (PK) (GRNWF)
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 | 0.00125 | 1.78571428571 | 0.07 | 0.0733 | 0.0651 | 34850 | 0.07299139 | CS |
| 4 | 0.02985 | 72.1014492754 | 0.0414 | 0.1078 | 0.04103 | 39366 | 0.08341003 | CS |
| 12 | 0.02025 | 39.7058823529 | 0.051 | 0.1078 | 0.037 | 18408 | 0.0766895 | CS |
| 26 | 0.00645 | 9.9537037037 | 0.0648 | 0.1078 | 0.037 | 18635 | 0.06894298 | CS |
| 52 | -0.03955 | -35.6949458484 | 0.1108 | 0.11875 | 0.037 | 22907 | 0.08027452 | CS |
| 156 | -0.94295 | -92.9747584303 | 1.0142 | 1.04 | 0.037 | 30698 | 0.33737514 | CS |
| 260 | -1.07875 | -93.8043478261 | 1.15 | 2.5 | 0.037 | 33980 | 0.81721011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731450480 | 0.0858 | 0.0283 | 49.22 | 0.07815 | 0.08955 | 0.0714 | 195130 |
| 1731363600 | 0.0575 | 0.0044 | 8.29 | 0.055 | 0.0575 | 0.055 | 5500 |
| 1731104400 | 0.0531 | 0.0082 | 18.26 | 0.0453 | 0.0531 | 0.0453 | 32575 |
| 1731018540 | 0.0449 | -0.0021 | -4.47 | 0.04275 | 0.0449 | 0.04275 | 2400 |
| 1730931600 | 0.047 | 0.0059701 | 14.55 | 0.047 | 0.047 | 0.047 | 433 |
| 1730845680 | 0.0410299 | -0.00447 | -9.82 | 0.0414 | 0.0414 | 0.0410299 | 5900 |
| 1730759160 | 0.0455 | -0.0022 | -4.61 | 0.0455 | 0.0455 | 0.0455 | 120 |
| 1730496300 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1730409900 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1730323500 | 0.0477 | 0.00214 | 4.70 | 0.0477 | 0.0477 | 0.0477 | 1000 |
| 1730237280 | 0.04556 | -0.00289 | -5.96 | 0.037 | 0.04556 | 0.037 | 11000 |
| 1730150880 | 0.04845 | 0.0022 | 4.76 | 0.04845 | 0.04845 | 0.04845 | 8500 |
| 1729891500 | 0.04625 | 0.00035 | 0.76 | 0.04625 | 0.04625 | 0.04625 | 500 |
| 1729805100 | 0.0459 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0459 | 0 |
| 1729718700 | 0.0459 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0459 | 0 |
| 1729632300 | 0.0459 | -0.0006 | -1.29 | 0.0467 | 0.0467 | 0.0459 | 11047 |
| 1729545600 | 0.0465 | -0.0003 | -0.64 | 0.0465 | 0.0465 | 0.0465 | 500 |
| 1729286400 | 0.0468 | -0.0045 | -8.77 | 0.0468 | 0.0468 | 0.0468 | 1000 |
| 1729200000 | 0.0513 | 0.0023 | 4.69 | 0.0513 | 0.0513 | 0.0513 | 120 |
| 1729113960 | 0.049 | 0.0048 | 10.86 | 0.049 | 0.049 | 0.049 | 3717 |
| 1729027620 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1728941220 | 0.0442 | -0.00685 | -13.42 | 0.0395 | 0.0442 | 0.0395 | 43883 |
| 1728681780 | 0.05105 | 0 | 0.00 | 0.05105 | 0.05105 | 0.05105 | 0 |
| 1728595380 | 0.05105 | 0 | 0.00 | 0.05105 | 0.05105 | 0.05105 | 0 |
| 1728508980 | 0.05105 | 0 | 0.00 | 0.05105 | 0.05105 | 0.05105 | 0 |
| 1728422580 | 0.05105 | 0.01405 | 37.97 | 0.05105 | 0.05105 | 0.05105 | 4000 |
| 1728336420 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1728077220 | 0.037 | -0.013 | -26.00 | 0.037 | 0.037 | 0.037 | 500 |
| 1727991000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727904600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727818200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727731800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727472600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727386200 | 0.05 | 0.00072 | 1.46 | 0.05 | 0.05 | 0.05 | 100 |
| 1727299200 | 0.04928 | -0.00377 | -7.11 | 0.04928 | 0.04928 | 0.04928 | 1017 |
| 1727212800 | 0.05305 | 0 | 0.00 | 0.05305 | 0.05305 | 0.05305 | 0 |
| 1727126400 | 0.05305 | 0 | 0.00 | 0.05305 | 0.05305 | 0.05305 | 0 |
| 1726867200 | 0.05305 | 0.00305 | 6.10 | 0.05305 | 0.05305 | 0.05305 | 200 |
| 1726781220 | 0.05 | 0.0024 | 5.04 | 0.05 | 0.05 | 0.05 | 2600 |
| 1726694460 | 0.0476 | -0.00225 | -4.51 | 0.0476 | 0.0476 | 0.0476 | 700 |
| 1726608540 | 0.04985 | 0 | 0.00 | 0.04985 | 0.04985 | 0.04985 | 0 |
| 1726522140 | 0.04985 | 0 | 0.00 | 0.04985 | 0.04985 | 0.04985 | 0 |
| 1726262940 | 0.04985 | 0 | 0.00 | 0.04985 | 0.04985 | 0.04985 | 0 |
| 1726176540 | 0.04985 | 0.00245 | 5.17 | 0.04985 | 0.04985 | 0.04985 | 13000 |
| 1726090140 | 0.0474 | -0.00141 | -2.89 | 0.0474 | 0.0474 | 0.0474 | 100 |
| 1726003500 | 0.04881 | -0.00729 | -12.99 | 0.0509999 | 0.0509999 | 0.04881 | 10500 |
| 1725917040 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1725657840 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1725571440 | 0.0561 | -0.0039 | -6.50 | 0.0561 | 0.0561 | 0.0561 | 300 |
| 1725460200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 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
