Premium
Grizzly Discoveries Inc (QB) (GZDIF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729545600 | 0.01975 | 0 | 0.00 | 0.02 | 0.02 | 0.01975 | 157200 |
| 1729286400 | 0.01975 | -0.00125 | -5.95 | 0.01905 | 0.01975 | 0.016 | 751428 |
| 1729200000 | 0.021 | 0 | 0.00 | 0.0195 | 0.021 | 0.0181 | 112450 |
| 1729114080 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1729027680 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 17338 |
| 1728941220 | 0.021 | 0.0024001 | 12.90 | 0.021 | 0.021 | 0.021 | 5000 |
| 1728681900 | 0.0185999 | -0.0034 | -15.45 | 0.017 | 0.0187 | 0.017 | 148708 |
| 1728595560 | 0.022 | 0.002 | 10.00 | 0.022 | 0.022 | 0.022 | 5904 |
| 1728508800 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.02 | 20000 |
| 1728422580 | 0.018 | -0.0025 | -12.20 | 0.018 | 0.018 | 0.0167 | 165828 |
| 1728336000 | 0.0205 | 0.0004 | 1.99 | 0.019 | 0.021 | 0.019 | 164100 |
| 1728077160 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1727990760 | 0.0201 | 0.0006 | 3.08 | 0.0197099 | 0.021 | 0.0195 | 17000 |
| 1727904000 | 0.0195 | -0.0015 | -7.14 | 0.0195 | 0.0195 | 0.0195 | 2224 |
| 1727818140 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 1555 |
| 1727731380 | 0.021 | -0.0003 | -1.41 | 0.02128 | 0.022 | 0.017 | 985717 |
| 1727472000 | 0.0213 | -7.0E-5 | -0.33 | 0.019 | 0.022 | 0.019 | 72127 |
| 1727386200 | 0.02137 | 0 | 0.00 | 0.0228 | 0.023 | 0.02137 | 83000 |
| 1727299200 | 0.02137 | 3.5E-5 | 0.16 | 0.021487 | 0.021487 | 0.02137 | 50010 |
| 1727212800 | 0.021335 | 0.001435 | 7.21 | 0.0199 | 0.022 | 0.0199 | 34733 |
| 1727126940 | 0.0199 | 0.0009 | 4.74 | 0.0195 | 0.02025 | 0.0185 | 49218 |
| 1726867200 | 0.019 | -0.0015 | -7.32 | 0.02045 | 0.0219 | 0.019 | 164305 |
| 1726781220 | 0.0205 | -0.000312 | -1.50 | 0.0208 | 0.0208 | 0.0199 | 25500 |
| 1726694460 | 0.020812 | -0.000188 | -0.90 | 0.0207 | 0.020812 | 0.0207 | 9050 |
| 1726608240 | 0.021 | 0.0001001 | 0.48 | 0.0206 | 0.021 | 0.0206 | 1800 |
| 1726521720 | 0.0208999 | -0.000368 | -1.73 | 0.0223 | 0.0223 | 0.0208999 | 40000 |
| 1726262940 | 0.021268 | 0.000518 | 2.50 | 0.0213 | 0.0213 | 0.021268 | 8500 |
| 1726176300 | 0.02075 | 0 | 0.00 | 0.02075 | 0.02075 | 0.02075 | 0 |
| 1726089900 | 0.02075 | 0 | 0.00 | 0.02075 | 0.02075 | 0.02075 | 0 |
| 1726003500 | 0.02075 | -0.00175 | -7.78 | 0.0199 | 0.02075 | 0.0199 | 91022 |
| 1725917160 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 2300 |
| 1725657840 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1725571440 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1725485040 | 0.0225 | 0.0005 | 2.27 | 0.0221 | 0.0225 | 0.0221 | 100500 |
| 1725398880 | 0.022 | -0.0013 | -5.58 | 0.021 | 0.022 | 0.021 | 11000 |
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
