Premium
Grizzly Discoveries Inc (QB) (GZDIF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -2.94117647059 | 0.017 | 0.018 | 0.015 | 15500 | 0.01692177 | CS |
| 4 | 0.0014 | 9.27152317881 | 0.0151 | 0.018 | 0.0138 | 33185 | 0.01649472 | CS |
| 12 | -0.0034 | -17.0854271357 | 0.0199 | 0.02 | 0.0128 | 63943 | 0.01730745 | CS |
| 26 | -0.0065 | -28.2608695652 | 0.023 | 0.025 | 0.0128 | 81142 | 0.01921562 | CS |
| 52 | -0.0055 | -25 | 0.022 | 0.0392 | 0.0128 | 207968 | 0.02006822 | CS |
| 156 | -0.0395 | -70.5357142857 | 0.056 | 0.11 | 0.0128 | 158845 | 0.04846152 | CS |
| 260 | 0 | 0 | 0.0165 | 0.11 | 0.0128 | 135256 | 0.04774381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.0165 | -0.0006 | -3.51 | 0.0165 | 0.0165 | 0.0165 | 30000 |
| 1737152880 | 0.0171 | 0.0005 | 3.01 | 0.015 | 0.0171 | 0.015 | 16500 |
| 1737066420 | 0.0166 | -0.0014 | -7.78 | 0.0166 | 0.0166 | 0.0166 | 5000 |
| 1736979720 | 0.018 | 0.003 | 20.00 | 0.017 | 0.018 | 0.0166 | 10500 |
| 1736893380 | 0.015 | -0.0004 | -2.60 | 0.015 | 0.015 | 0.015 | 923 |
| 1736806800 | 0.0154 | -0.0009 | -5.52 | 0.0151 | 0.0154 | 0.0138 | 60823 |
| 1736547720 | 0.0162999 | -0.000282 | -1.70 | 0.0162999 | 0.0162999 | 0.0162999 | 20000 |
| 1736375340 | 0.016582 | -1.8E-5 | -0.11 | 0.016582 | 0.016582 | 0.016582 | 20038 |
| 1736288940 | 0.0166 | 0.0003001 | 1.84 | 0.0151 | 0.0166 | 0.0151 | 13012 |
| 1736202360 | 0.0162999 | 0.0001 | 0.62 | 0.0162999 | 0.0162999 | 0.0162999 | 5808 |
| 1735942980 | 0.0162 | 0.0012 | 8.00 | 0.0151 | 0.0162 | 0.0151 | 13000 |
| 1735856700 | 0.015 | -0.00105 | -6.54 | 0.016 | 0.016 | 0.015 | 24204 |
| 1735683960 | 0.0160499 | 5.0E-5 | 0.31 | 0.0151 | 0.0162999 | 0.0151 | 855 |
| 1735597740 | 0.016 | -0.001 | -5.88 | 0.0168999 | 0.0168999 | 0.016 | 61423 |
| 1735338000 | 0.017 | 0.001728 | 11.31 | 0.0151 | 0.017 | 0.0151 | 242167 |
| 1735252020 | 0.015272 | 0.000527 | 3.57 | 0.0151 | 0.0153 | 0.0151 | 6700 |
| 1735078800 | 0.014745 | 0 | 0.00 | 0.014745 | 0.014745 | 0.014745 | 0 |
| 1734992400 | 0.014745 | -0.001575 | -9.65 | 0.01515 | 0.01515 | 0.014745 | 36490 |
| 1734733200 | 0.01632 | 0.00022 | 1.37 | 0.0128 | 0.01632 | 0.0128 | 13000 |
| 1734646800 | 0.0161 | 5.0E-5 | 0.31 | 0.0161 | 0.0161 | 0.0161 | 1200 |
| 1734560940 | 0.0160499 | 0.0010499 | 7.00 | 0.015 | 0.0160499 | 0.0139 | 95299 |
| 1734474360 | 0.015 | -0.0016 | -9.64 | 0.015 | 0.015 | 0.0139 | 191564 |
| 1734388140 | 0.0166 | 0.00035 | 2.15 | 0.01555 | 0.0175 | 0.01555 | 44000 |
| 1734128940 | 0.01625 | 0.00125 | 8.33 | 0.01625 | 0.01625 | 0.01625 | 6000 |
| 1734042480 | 0.015 | -0.00175 | -10.45 | 0.0165 | 0.0165 | 0.015 | 110808 |
| 1733955900 | 0.01675 | -5.0E-5 | -0.30 | 0.016675 | 0.01675 | 0.016675 | 6500 |
| 1733869200 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1733782800 | 0.0168 | -0.0002 | -1.18 | 0.0168999 | 0.017 | 0.0168 | 34732 |
| 1733523600 | 0.017 | -0.0001 | -0.58 | 0.0175 | 0.0175 | 0.017 | 14000 |
| 1733437380 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1733350980 | 0.0171 | 0.0003 | 1.79 | 0.0178 | 0.0178 | 0.0171 | 18550 |
| 1733264700 | 0.0168 | -1.1E-5 | -0.07 | 0.0177 | 0.0177 | 0.0168 | 2500 |
| 1733178180 | 0.016811 | 0.0005111 | 3.14 | 0.0177 | 0.0178 | 0.0139 | 698000 |
| 1732918200 | 0.0162999 | -0.001 | -5.78 | 0.0155 | 0.0162999 | 0.0155 | 12892 |
| 1732746540 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1732660140 | 0.0173 | -0.0008 | -4.42 | 0.018 | 0.018 | 0.0173 | 32322 |
| 1732573560 | 0.0181 | -0.0005 | -2.69 | 0.0183 | 0.0183 | 0.0178 | 70017 |
| 1732314000 | 0.0185999 | 0.0006839 | 3.82 | 0.019 | 0.019 | 0.018 | 19100 |
| 1732227900 | 0.017916 | -0.000484 | -2.63 | 0.019 | 0.02 | 0.01495 | 196000 |
| 1732141740 | 0.0184 | 0.0018 | 10.84 | 0.016 | 0.0195 | 0.0149 | 87200 |
| 1732054800 | 0.0166 | 0.0001 | 0.61 | 0.0162999 | 0.0166 | 0.0162999 | 5400 |
| 1731968640 | 0.0165 | -0.0025 | -13.16 | 0.0181 | 0.0183 | 0.0165 | 312989 |
| 1731709260 | 0.019 | -0.0005 | -2.56 | 0.019 | 0.019 | 0.019 | 26067 |
| 1731622800 | 0.0195 | -0.0001 | -0.51 | 0.019 | 0.0195 | 0.019 | 36400 |
| 1731536760 | 0.0196 | 0 | 0.00 | 0.0195 | 0.0196 | 0.0195 | 2789 |
| 1731450480 | 0.0196 | -3.0E-5 | -0.15 | 0.0197 | 0.0197 | 0.0181 | 52910 |
| 1731363600 | 0.01963 | -0.00027 | -1.36 | 0.0199 | 0.0199 | 0.019 | 191651 |
| 1731104400 | 0.0199 | 0.00027 | 1.38 | 0.0196 | 0.0199 | 0.0196 | 13000 |
| 1731018540 | 0.01963 | 0 | 0.00 | 0.01927 | 0.0199 | 0.01927 | 27400 |
| 1730931600 | 0.01963 | -0.00037 | -1.85 | 0.0199 | 0.0199 | 0.019513 | 66000 |
| 1730845680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 68500 |
| 1730759160 | 0.02 | 0.0001 | 0.50 | 0.0199 | 0.02 | 0.0197 | 99500 |
| 1730496420 | 0.0199 | 0.0001 | 0.51 | 0.0198 | 0.0199 | 0.0198 | 1500 |
| 1730409780 | 0.0198 | -0.0001 | -0.50 | 0.01984 | 0.01984 | 0.0197 | 92863 |
| 1730323500 | 0.0199 | 0.0005 | 2.58 | 0.0199 | 0.0199 | 0.0199 | 43000 |
| 1730237280 | 0.0194 | -0.0006 | -3.00 | 0.0194 | 0.0194 | 0.0194 | 700 |
| 1730150880 | 0.02 | 0.0008001 | 4.17 | 0.0185 | 0.02 | 0.0185 | 327575 |
| 1729891500 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0185 | 231290 |
| 1729805160 | 0.0191999 | -0.0007 | -3.52 | 0.01895 | 0.0199 | 0.01895 | 58848 |
| 1729718940 | 0.0199 | -0.0001 | -0.50 | 0.02 | 0.02 | 0.0193699 | 178185 |
| 1729632300 | 0.02 | 0.00025 | 1.27 | 0.02 | 0.02 | 0.0178 | 235950 |
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
