Premium
Genesis Minerals Ltd (PK) (GSISF)
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 | -0.0726 | -2.71645588565 | 2.6726 | 2.9 | 2.6 | 765 | 2.82568627 | CS |
| 4 | 0.111 | 4.45962233829 | 2.489 | 2.9 | 2.175 | 659 | 2.49866424 | CS |
| 12 | 0.6 | 30 | 2 | 2.9 | 1.7 | 1097 | 2.10828178 | CS |
| 26 | 0.87 | 50.289017341 | 1.73 | 2.9 | 1.122 | 1691 | 1.77273398 | CS |
| 52 | 1.44 | 124.137931034 | 1.16 | 2.9 | 0.9419 | 1229 | 1.69120101 | CS |
| 156 | 2.575 | 10300 | 0.025 | 2.9 | 0.0025 | 1443 | 1.37327764 | CS |
| 260 | 2.579 | 12280.952381 | 0.021 | 2.9 | 0.0025 | 33253 | 0.07888218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 2.6 | -0.3 | -10.34 | 2.6 | 2.6 | 2.6 | 100 |
| 1745356800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1745270400 | 2.9 | 0.23 | 8.51 | 2.9 | 2.9 | 2.9 | 1030 |
| 1744925340 | 2.6726 | 0 | 0.00 | 2.6726 | 2.6726 | 2.6726 | 0 |
| 1744838940 | 2.6726 | 0.18 | 7.33 | 2.6726 | 2.6726 | 2.6726 | 500 |
| 1744752540 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1744666140 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1744406940 | 2.49 | 0.24 | 10.51 | 2.49 | 2.49 | 2.49 | 100 |
| 1744320540 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1744234140 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1744147740 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1744061340 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1743802140 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1743715740 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1743629340 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1743542940 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1743456540 | 2.2532 | 0 | 0.00 | 2.2532 | 2.2532 | 2.2532 | 0 |
| 1743197340 | 2.2532 | 0.08 | 3.60 | 2.2532 | 2.2532 | 2.2532 | 500 |
| 1743110880 | 2.175 | 0.46 | 26.45 | 2.489 | 2.489 | 2.175 | 1164 |
| 1743024600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742938200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742851800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742592600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742506200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742419800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742333400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1742246880 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1741987680 | 1.72 | -0.18 | -9.47 | 1.858 | 1.858 | 1.72 | 350 |
| 1741904640 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741818240 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741731840 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741645440 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741386240 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741299840 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741213440 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 121 |
| 1741126800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741040400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740781200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740694800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740608400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740522000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740435600 | 1.9 | -0.49 | -20.41 | 1.7 | 1.9 | 1.7 | 4308 |
| 1740176400 | 2.3873 | -0.06 | -2.58 | 2.3873 | 2.3873 | 2.3873 | 100 |
| 1740090120 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1740003720 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1739917320 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1739571720 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1739485320 | 2.4505 | 0.53 | 27.63 | 1.7 | 2.4505 | 1.7 | 620 |
| 1739399340 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1739312940 | 1.92 | -0.18 | -8.35 | 1.92 | 1.92 | 1.92 | 2174 |
| 1739226360 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1738967160 | 2.095 | 0 | 0.00 | 2.095 | 2.49 | 2.095 | 1857 |
| 1738880880 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1738794480 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1738708080 | 2.095 | 0.1 | 4.75 | 2 | 2.095 | 2 | 2532 |
| 1738621620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738362420 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738276020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738189620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738103220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738016820 | 2 | -0.06 | -2.91 | 2 | 2 | 2 | 250 |
| 1737757440 | 2.06 | 0.36 | 21.18 | 2.06 | 2.06 | 2.06 | 214 |
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
