Premium
GreenFirst Forest Products Inc (PK) (ICLTF)
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 | -0.1 | -2.5 | 4 | 4.02 | 3.8488 | 21210 | 3.94345388 | CS |
| 4 | -0.64 | -14.0969162996 | 4.54 | 4.56 | 3.8488 | 13026 | 4.00889839 | CS |
| 12 | 1.17885 | 43.3217573452 | 2.72115 | 6.325 | 2.72115 | 54208 | 4.45437356 | CS |
| 26 | 0.2 | 5.40540540541 | 3.7 | 6.325 | 2.005 | 116039 | 2.91197573 | CS |
| 52 | -3.5 | -47.2972972973 | 7.4 | 7.6 | 2.005 | 88049 | 3.93824663 | CS |
| 156 | -9.6 | -71.1111111111 | 13.5 | 19.872 | 2.005 | 55922 | 8.4833924 | CS |
| 260 | 0.401 | 11.4604172621 | 3.499 | 91.5 | 2.005 | 50458 | 10.83599475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 3.9 | 0 | 0.00 | 3.85 | 3.9 | 3.8488 | 12933 |
| 1733178180 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.85 | 10328 |
| 1732918200 | 3.95 | 0 | 0.06 | 3.91 | 3.9702 | 3.91 | 23398 |
| 1732746540 | 3.9475 | -0 | -0.06 | 3.95 | 3.98 | 3.85 | 15589 |
| 1732660140 | 3.95 | -0.05 | -1.25 | 4 | 4.0199999 | 3.95 | 35525 |
| 1732573560 | 4 | 0 | 0.00 | 4.1 | 4.1 | 4 | 46885 |
| 1732314000 | 4 | 0 | 0.00 | 4 | 4.0504 | 3.99 | 13400 |
| 1732227900 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 8500 |
| 1732141740 | 4.1 | 0.07 | 1.74 | 4 | 4.2 | 3.99 | 34399 |
| 1732054800 | 4.03 | 0.03 | 0.75 | 3.98 | 4.03 | 3.98 | 7451 |
| 1731968640 | 4 | -0.02 | -0.48 | 3.96 | 4 | 3.96 | 1305 |
| 1731709260 | 4.0191 | -0.02 | -0.52 | 3.97 | 4.08 | 3.97 | 4450 |
| 1731622800 | 4.04 | 0.1 | 2.54 | 4.0222 | 4.05 | 4.0222 | 2247 |
| 1731536760 | 3.94 | -0.11 | -2.72 | 4.05 | 4.05 | 3.94 | 10397 |
| 1731450480 | 4.05 | 0 | 0.00 | 4.09 | 4.09 | 4.05 | 785 |
| 1731363600 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 401 |
| 1731104400 | 4 | -0.18 | -4.31 | 4.1 | 4.1 | 3.9068 | 2947 |
| 1731018000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1730931600 | 4.18 | -0.07 | -1.65 | 4.15 | 4.23 | 4 | 7201 |
| 1730845680 | 4.25 | -0.3 | -6.59 | 4.54 | 4.5599999 | 4 | 9255 |
| 1730759160 | 4.55 | 4.03 | 783.15 | 4.7 | 4.7 | 4.55 | 2082 |
| 1730496360 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1730409960 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1730323560 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1730237160 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1730150760 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729891560 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729805160 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729718760 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729632360 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729545960 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729286760 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729200360 | 0.5152 | -4.6368 | -90.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1729113960 | 5.152 | -0.09 | -1.68 | 5.83 | 5.83 | 5.1 | 6542 |
| 1729027680 | 5.24 | -0.16 | -2.96 | 5.35 | 5.441 | 5.24 | 4058 |
| 1728941220 | 5.4 | 0.13 | 2.55 | 5.25 | 5.6499999 | 5.25 | 646 |
| 1728681900 | 5.2658 | -0.01 | -0.12 | 5.409 | 5.409 | 5.2356 | 1455 |
| 1728595560 | 5.272 | -0.06 | -1.20 | 5.271 | 5.3181999 | 5.271 | 599 |
| 1728508800 | 5.3359999 | 0.04 | 0.68 | 5.6 | 5.6 | 5.28 | 3419 |
| 1728422580 | 5.3 | 0.08 | 1.62 | 5.0009999 | 5.6999999 | 5.0009999 | 2779 |
| 1728336000 | 5.2154999 | 0.08 | 1.55 | 5.14 | 5.2154999 | 5.14 | 364 |
| 1728077220 | 5.1359999 | -0.13 | -2.38 | 5.35 | 5.5 | 5.1 | 8690 |
| 1727990760 | 5.261 | 0.26 | 5.22 | 5 | 5.47912 | 4.8835 | 10941 |
| 1727904000 | 5 | -0.39 | -7.24 | 5.34 | 5.34 | 4.75 | 9192 |
| 1727818140 | 5.39 | -0.21 | -3.75 | 5.36 | 5.663 | 5.36 | 3203 |
| 1727731380 | 5.6 | -0.26 | -4.45 | 6 | 6.3 | 5.6 | 14203 |
| 1727472000 | 5.861 | 0.41 | 7.60 | 6.3249999 | 6.3249999 | 5.5705 | 7081 |
| 1727386200 | 5.4469999 | 0.17 | 3.16 | 5.3258 | 5.4469999 | 5.2749999 | 2000 |
| 1727299200 | 5.28 | 0.43 | 8.87 | 4.9 | 6.2 | 4.9 | 29838 |
| 1727212800 | 4.85 | 0.4 | 9.11 | 4.54 | 4.864 | 4.54 | 14375 |
| 1727126940 | 4.4451 | 0.35 | 8.42 | 4.2694 | 4.6929999 | 4.2694 | 13264 |
| 1726867200 | 4.1 | 0.1 | 2.50 | 4.1 | 4.13 | 4.1 | 9038 |
| 1726781220 | 4 | 0.2 | 5.26 | 3.8 | 4.1 | 3.8 | 4704 |
| 1726694460 | 3.8 | 0.07 | 1.90 | 3.8 | 3.95 | 3.7 | 15000 |
| 1726608240 | 3.729 | 0.23 | 6.60 | 3.5 | 3.8 | 3.5 | 13535 |
| 1726521720 | 3.498 | 0.1 | 2.88 | 3.658 | 3.658 | 3.3 | 7808 |
| 1726262940 | 3.4 | 0.2 | 6.25 | 3.26837 | 3.4 | 3.2435 | 12108 |
| 1726176540 | 3.2 | 0.02 | 0.60 | 3.2 | 3.426 | 3.2 | 15759 |
| 1726090140 | 3.181 | 0.28 | 9.69 | 3.06 | 3.377 | 2.9 | 7116 |
| 1726003500 | 2.9 | 0.1 | 3.57 | 2.7211499 | 2.9909999 | 2.7211499 | 7973 |
| 1725917160 | 2.8 | 0.33 | 13.13 | 2.6279999 | 2.8 | 2.5774 | 17150 |
| 1725658020 | 2.475 | 0.11 | 4.43 | 2.459 | 2.5099999 | 2.4 | 13024 |
| 1725571440 | 2.37 | -0.15 | -6.08 | 2.504 | 2.504 | 2.005 | 38787 |
| 1725485040 | 2.5234899 | 0.05 | 1.96 | 2.4125 | 2.559 | 2.4125 | 10073 |
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
