Premium
Greenlane Renewables Inc (PK) (GRNWF)
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 | -0.00308 | -4.36384244829 | 0.07058 | 0.075 | 0.0674 | 509 | 0.06842562 | CS |
| 4 | -0.000448 | -0.659327721199 | 0.067948 | 0.081 | 0.06 | 8358 | 0.06994886 | CS |
| 12 | 0.0185 | 37.7551020408 | 0.049 | 0.1078 | 0.037 | 20921 | 0.07734509 | CS |
| 26 | -0.0045 | -6.25 | 0.072 | 0.1078 | 0.037 | 16422 | 0.07246224 | CS |
| 52 | -0.05125 | -43.1578947368 | 0.11875 | 0.11875 | 0.037 | 18439 | 0.07522782 | CS |
| 156 | -0.9226 | -93.1825068175 | 0.9901 | 0.9982 | 0.037 | 29352 | 0.28202028 | CS |
| 260 | -1.0825 | -94.1304347826 | 1.15 | 2.5 | 0.037 | 33613 | 0.80912406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
