Premium
Graystone Company Inc (PK) (GYST)
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 | -0.0006 | -33.3333333333 | 0.0018 | 0.0018 | 0.0012 | 4231 | 0.00175273 | CS |
| 4 | -0.000125 | -9.43396226415 | 0.001325 | 0.0024 | 0.0009 | 180909 | 0.00146822 | CS |
| 12 | -0.0006 | -33.3333333333 | 0.0018 | 0.0024 | 0.0009 | 156889 | 0.00144215 | CS |
| 26 | -0.00085 | -41.4634146341 | 0.00205 | 0.00264 | 0.0009 | 277055 | 0.00143191 | CS |
| 52 | -0.00344 | -74.1379310345 | 0.00464 | 0.00464 | 0.0009 | 251191 | 0.00201125 | CS |
| 156 | -0.0149 | -92.5465838509 | 0.0161 | 0.01872 | 0.0009 | 233588 | 0.00489737 | CS |
| 260 | -0.0072 | -85.7142857143 | 0.0084 | 0.0989 | 0.0009 | 817617 | 0.02923104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1745270400 | 0.0011999 | -0.0006 | -33.33 | 0.0011999 | 0.0011999 | 0.0011999 | 1000 |
| 1744925340 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 11483 |
| 1744838940 | 0.0018 | -0.00015 | -7.69 | 0.0018 | 0.0018 | 0.0018 | 211 |
| 1744752540 | 0.00195 | 0 | 0.00 | 0.00195 | 0.00195 | 0.00195 | 0 |
| 1744666140 | 0.00195 | 0.00055 | 39.29 | 0.0014 | 0.0023999 | 0.0014 | 708523 |
| 1744406520 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1744320120 | 0.0014 | 0.0004 | 40.00 | 0.001 | 0.0014 | 0.001 | 334000 |
| 1744234020 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1744147620 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1744061220 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1743802020 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 2500 |
| 1743715440 | 0.0009 | -0.0004 | -30.77 | 0.0013 | 0.0013 | 0.0009 | 562609 |
| 1743628980 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1743542580 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1743456180 | 0.0013 | -2.5E-5 | -1.89 | 0.0013 | 0.00134 | 0.0013 | 7593 |
| 1743197340 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1743110940 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1743024540 | 0.001325 | -0.000105 | -7.34 | 0.001325 | 0.001325 | 0.001325 | 264 |
| 1742938200 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742851800 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742592600 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742506200 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742419800 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742333400 | 0.00143 | 0.00013 | 10.00 | 0.00143 | 0.00143 | 0.00143 | 10000 |
| 1742246940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741987740 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741901340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741814940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 1555 |
| 1741728480 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 215 |
| 1741641600 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 10000 |
| 1741386540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741300140 | 0.0013 | -0.0001 | -7.14 | 0.00138 | 0.00138 | 0.0013 | 10001 |
| 1741213440 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 5000 |
| 1741126800 | 0.0014 | 0 | 0.00 | 0.001425 | 0.001425 | 0.0014 | 359285 |
| 1741040940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740781740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740695340 | 0.0014 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014 | 50000 |
| 1740608400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740522000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740435600 | 0.0014 | -0.0001 | -6.67 | 0.0014499 | 0.0014499 | 0.0014 | 1593432 |
| 1740176760 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1740090360 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1740003960 | 0.0015 | -9.0E-5 | -5.66 | 0.0015 | 0.00155 | 0.0015 | 141784 |
| 1739917620 | 0.00159 | 0 | 0.00 | 0.00159 | 0.00159 | 0.00159 | 0 |
| 1739572020 | 0.00159 | 9.0E-5 | 6.00 | 0.00159 | 0.00159 | 0.00159 | 20000 |
| 1739485320 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 2170 |
| 1739398920 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 500 |
| 1739312400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1739226000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 75000 |
| 1738966800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1738880400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 105000 |
| 1738794480 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1738708080 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.0015 | 0.0015 | 1000 |
| 1738621740 | 0.0018 | 4.0E-5 | 2.27 | 0.0018 | 0.0018 | 0.0018 | 66000 |
| 1738362240 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738275840 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738189440 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738103040 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738016640 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1737757440 | 0.00176 | 0.00036 | 25.71 | 0.0016 | 0.0019 | 0.0015 | 108793 |
| 1737671220 | 0.0014 | 0.0001 | 7.69 | 0.0017 | 0.0017 | 0.0014 | 1000000 |
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
