Premium
Grown Rogue International Inc (QB) (GRUSF)
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 | -0.0208 | -3.37005832793 | 0.6172 | 0.6225 | 0.59 | 108872 | 0.61705013 | CS |
| 4 | 0.0065 | 1.10188167486 | 0.5899 | 0.636 | 0.565 | 201642 | 0.60597406 | CS |
| 12 | -0.0999 | -14.3472641103 | 0.6963 | 0.71 | 0.565 | 182171 | 0.62169525 | CS |
| 26 | 0.0064 | 1.08474576271 | 0.59 | 0.79 | 0.56 | 158608 | 0.64673167 | CS |
| 52 | 0.0864 | 16.9411764706 | 0.51 | 0.9 | 0.42 | 169330 | 0.64239379 | CS |
| 156 | 0.5264 | 752 | 0.07 | 0.9 | 0.04 | 128476 | 0.46242205 | CS |
| 260 | 0.5414 | 984.363636364 | 0.055 | 0.9 | 0.02 | 98811 | 0.38134582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.5964 | -0.02427 | -3.91 | 0.62 | 0.62 | 0.5964 | 124639 |
| 1740695340 | 0.62067 | 0.00067 | 0.11 | 0.61 | 0.62067 | 0.61 | 126777 |
| 1740608400 | 0.62 | 0.02 | 3.33 | 0.60415 | 0.62 | 0.59 | 84856 |
| 1740522480 | 0.6 | -0.01238 | -2.02 | 0.61007 | 0.614 | 0.6 | 13641 |
| 1740435600 | 0.61238 | -0.00372 | -0.60 | 0.61834 | 0.618629 | 0.61 | 46633 |
| 1740176400 | 0.6161 | -0.0039 | -0.63 | 0.6172 | 0.6225 | 0.61 | 272453 |
| 1740090480 | 0.62 | -0.0015 | -0.24 | 0.6215 | 0.6225 | 0.6193999 | 680510 |
| 1740003960 | 0.6215 | 0.0015 | 0.24 | 0.62 | 0.6225 | 0.61565 | 330940 |
| 1739917740 | 0.62 | -0.0025 | -0.40 | 0.63 | 0.63 | 0.62 | 48780 |
| 1739572020 | 0.6225 | 0.0075 | 1.22 | 0.6145 | 0.634 | 0.595 | 291420 |
| 1739485320 | 0.615 | 0.0275 | 4.68 | 0.58 | 0.62 | 0.58 | 179674 |
| 1739398920 | 0.5875 | -0.0025 | -0.42 | 0.582 | 0.5886 | 0.5759 | 32611 |
| 1739312940 | 0.59 | 0.015913 | 2.77 | 0.5699999 | 0.5947 | 0.5659999 | 353301 |
| 1739226000 | 0.574087 | 0.0090871 | 1.61 | 0.5699999 | 0.575 | 0.5649999 | 50513 |
| 1738967160 | 0.5649999 | -0.01295 | -2.24 | 0.58 | 0.5806 | 0.5649999 | 388993 |
| 1738880400 | 0.57795 | -0.03105 | -5.10 | 0.608 | 0.608 | 0.5709999 | 143149 |
| 1738794000 | 0.609 | -0.011 | -1.77 | 0.636 | 0.636 | 0.609 | 25275 |
| 1738708080 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.6045 | 56134 |
| 1738621740 | 0.62 | 0.041 | 7.08 | 0.5699999 | 0.624 | 0.5699999 | 442446 |
| 1738362000 | 0.579 | -0.015 | -2.53 | 0.5899 | 0.5961999 | 0.573 | 263094 |
| 1738276080 | 0.594 | 0.0006 | 0.10 | 0.592 | 0.6 | 0.5835 | 83950 |
| 1738189740 | 0.5934 | -0.0192 | -3.13 | 0.6095 | 0.6112 | 0.58785 | 40876 |
| 1738103280 | 0.6126 | 0.0009 | 0.15 | 0.606 | 0.6126 | 0.59 | 104393 |
| 1738016820 | 0.6117 | 0.00185 | 0.30 | 0.61 | 0.6117 | 0.595 | 76379 |
| 1737757440 | 0.60985 | -0.00215 | -0.35 | 0.615 | 0.62 | 0.6063499 | 144633 |
| 1737671220 | 0.612 | 0.00173 | 0.28 | 0.6015 | 0.612 | 0.6 | 192257 |
| 1737584640 | 0.61027 | -0.00473 | -0.77 | 0.6 | 0.615 | 0.6 | 318413 |
| 1737498540 | 0.615 | -0.0016 | -0.26 | 0.619 | 0.619 | 0.6 | 67535 |
| 1737152880 | 0.6166 | -0.0004 | -0.06 | 0.605 | 0.6172 | 0.598907 | 1788349 |
| 1737066420 | 0.617 | -0.003 | -0.48 | 0.617 | 0.625 | 0.608357 | 86253 |
| 1736979720 | 0.62 | 0.01215 | 2.00 | 0.6274499 | 0.6274499 | 0.605 | 127750 |
| 1736893380 | 0.60785 | -0.01215 | -1.96 | 0.61 | 0.619 | 0.605 | 210060 |
| 1736806800 | 0.62 | -0.00585 | -0.93 | 0.628 | 0.628 | 0.61 | 70059 |
| 1736547720 | 0.62585 | -0.00415 | -0.66 | 0.62 | 0.6273 | 0.62 | 31000 |
| 1736375340 | 0.63 | -0.005 | -0.79 | 0.63 | 0.6373 | 0.62 | 145420 |
| 1736288940 | 0.635 | -0.006 | -0.94 | 0.643 | 0.647 | 0.63 | 47333 |
| 1736202360 | 0.641 | -0.0047 | -0.73 | 0.668 | 0.668 | 0.64 | 93122 |
| 1735942980 | 0.6457 | -0.0303 | -4.48 | 0.66 | 0.66 | 0.6409 | 85444 |
| 1735856700 | 0.676 | 0.02145 | 3.28 | 0.65 | 0.676 | 0.636 | 178106 |
| 1735683960 | 0.65455 | 0.01455 | 2.27 | 0.626 | 0.67588 | 0.61 | 238790 |
| 1735597740 | 0.64 | -0.014 | -2.14 | 0.645 | 0.653 | 0.63 | 247795 |
| 1735338000 | 0.654 | -0.0355 | -5.15 | 0.68 | 0.68 | 0.63 | 39667 |
| 1735252020 | 0.6895 | 0.0095 | 1.40 | 0.661 | 0.7 | 0.661 | 15100 |
| 1735078200 | 0.68 | -0.0045 | -0.66 | 0.6891 | 0.6891 | 0.6783 | 8609 |
| 1734992400 | 0.6845 | -0.0002 | -0.03 | 0.6847 | 0.6945 | 0.6733 | 31642 |
| 1734733200 | 0.6847 | 0.0267 | 4.06 | 0.6597499 | 0.6847 | 0.6597499 | 90814 |
| 1734646800 | 0.658 | 0.008 | 1.23 | 0.65 | 0.658 | 0.642 | 181303 |
| 1734560940 | 0.65 | 0.0001 | 0.02 | 0.648 | 0.66695 | 0.63 | 151736 |
| 1734474360 | 0.6499 | 0.0099 | 1.55 | 0.641 | 0.6499 | 0.63 | 38160 |
| 1734388140 | 0.64 | -0.02 | -3.03 | 0.6565 | 0.6565 | 0.632 | 119817 |
| 1734128940 | 0.66 | 0.01 | 1.54 | 0.6365 | 0.66 | 0.6365 | 70894 |
| 1734042480 | 0.65 | 0.0115 | 1.80 | 0.64 | 0.659224 | 0.635 | 497598 |
| 1733955900 | 0.6385 | -0.008 | -1.24 | 0.67 | 0.6889999 | 0.6328 | 245820 |
| 1733869200 | 0.6465 | -0.0423 | -6.14 | 0.6935 | 0.699 | 0.6465 | 231523 |
| 1733782800 | 0.6888 | -0.0152 | -2.16 | 0.7 | 0.7042 | 0.6888 | 36938 |
| 1733523600 | 0.704 | 0.016205 | 2.36 | 0.6963 | 0.71 | 0.6899999 | 50668 |
| 1733437500 | 0.687795 | -0.004805 | -0.69 | 0.7 | 0.71 | 0.687795 | 70566 |
| 1733350980 | 0.6926 | -0.0174 | -2.45 | 0.706985 | 0.71 | 0.6866 | 7637 |
| 1733264700 | 0.71 | 0.0335 | 4.95 | 0.68 | 0.71 | 0.6635 | 93927 |
| 1733178180 | 0.6765 | 0.0065 | 0.97 | 0.6635 | 0.68 | 0.6635 | 247016 |
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
