Premium
Grid Metals Corporation (QB) (MSMGF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -3.44827586207 | 0.029 | 0.032 | 0.02652 | 76875 | 0.02697099 | CS |
| 4 | 0.006 | 27.2727272727 | 0.022 | 0.032 | 0.02 | 89292 | 0.02368873 | CS |
| 12 | 0.0026 | 10.2362204724 | 0.0254 | 0.032 | 0.02 | 69450 | 0.02466958 | CS |
| 26 | -0.0018 | -6.04026845638 | 0.0298 | 0.04 | 0.02 | 86004 | 0.02611767 | CS |
| 52 | -0.022 | -44 | 0.05 | 0.06 | 0.02 | 57404 | 0.03040829 | CS |
| 156 | -0.094 | -77.0491803279 | 0.122 | 0.183375 | 0.02 | 44190 | 0.09776732 | CS |
| 260 | -0.09914 | -77.9770331918 | 0.12714 | 0.2702 | 0.02 | 52704 | 0.11874757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1740608400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 10000 |
| 1740522480 | 0.028 | -0.0002 | -0.71 | 0.0281 | 0.0281 | 0.028 | 61000 |
| 1740435600 | 0.0282 | 0.00168 | 6.33 | 0.0283 | 0.0283 | 0.0282 | 20000 |
| 1740176400 | 0.02652 | 0.00192 | 7.80 | 0.029 | 0.032 | 0.02652 | 216500 |
| 1740090480 | 0.0246 | -0.0042 | -14.58 | 0.0246 | 0.0246 | 0.0246 | 10000 |
| 1740003960 | 0.0288 | 0.0052 | 22.03 | 0.0306 | 0.032 | 0.02832 | 50700 |
| 1739917740 | 0.0236 | -0.0034 | -12.59 | 0.0206 | 0.025 | 0.0206 | 160300 |
| 1739572020 | 0.027 | 0.00354 | 15.09 | 0.027 | 0.027 | 0.027 | 3500 |
| 1739485320 | 0.02346 | 0.00236 | 11.18 | 0.0248 | 0.0248 | 0.02316 | 207500 |
| 1739399340 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1739312940 | 0.0211 | 0 | 0.00 | 0.0211 | 0.02555 | 0.0211 | 250000 |
| 1739226360 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1738967160 | 0.0211 | -0.0035 | -14.23 | 0.0211 | 0.0211 | 0.0211 | 5100 |
| 1738880400 | 0.0246 | 0.0046 | 23.00 | 0.0246 | 0.0246 | 0.0246 | 10000 |
| 1738794000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738707600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738621200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738362000 | 0.02 | -0.0038 | -15.97 | 0.022 | 0.023 | 0.02 | 156200 |
| 1738276080 | 0.0238 | -0.003838 | -13.89 | 0.0238 | 0.0238 | 0.0238 | 18500 |
| 1738189440 | 0.027638 | 0 | 0.00 | 0.027638 | 0.027638 | 0.027638 | 0 |
| 1738103040 | 0.027638 | 0 | 0.00 | 0.027638 | 0.027638 | 0.027638 | 0 |
| 1738016640 | 0.027638 | 0 | 0.00 | 0.027638 | 0.027638 | 0.027638 | 0 |
| 1737757440 | 0.027638 | 0.002638 | 10.55 | 0.027638 | 0.027638 | 0.027638 | 5000 |
| 1737671340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737584940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737498540 | 0.025 | 0.000915 | 3.80 | 0.025 | 0.025 | 0.02254 | 353276 |
| 1737152520 | 0.024085 | 0 | 0.00 | 0.024085 | 0.024085 | 0.024085 | 0 |
| 1737066120 | 0.024085 | 0 | 0.00 | 0.024085 | 0.024085 | 0.024085 | 0 |
| 1736979720 | 0.024085 | -0.002915 | -10.80 | 0.02336 | 0.024085 | 0.02254 | 135000 |
| 1736893380 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 10000 |
| 1736806800 | 0.027 | 0.0021001 | 8.43 | 0.0299 | 0.0299 | 0.027 | 8400 |
| 1736547720 | 0.0248999 | 0.0005019 | 2.06 | 0.025 | 0.025 | 0.0248999 | 4400 |
| 1736375340 | 0.024398 | -0.000602 | -2.41 | 0.024398 | 0.024398 | 0.024398 | 100 |
| 1736288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735943100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735856700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9600 |
| 1735683960 | 0.025 | -0.000476 | -1.87 | 0.02452 | 0.025 | 0.02452 | 55000 |
| 1735597200 | 0.025476 | 0 | 0.00 | 0.025476 | 0.025476 | 0.025476 | 0 |
| 1735338000 | 0.025476 | -0.001524 | -5.64 | 0.0242 | 0.025476 | 0.0242 | 5370 |
| 1735251600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1735078800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1734992400 | 0.027 | -0.00354 | -11.59 | 0.0279 | 0.031 | 0.027 | 214400 |
| 1734733740 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734647340 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734560940 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734474540 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734388140 | 0.03054 | -0.00036 | -1.17 | 0.02986 | 0.03054 | 0.02986 | 30000 |
| 1734128940 | 0.0309 | 0.0009 | 3.00 | 0.03 | 0.0309 | 0.03 | 22000 |
| 1734042480 | 0.03 | 0.0079 | 35.75 | 0.032 | 0.032 | 0.03 | 50500 |
| 1733955900 | 0.0221 | -0.0021 | -8.68 | 0.0268 | 0.0268 | 0.0221 | 11600 |
| 1733869200 | 0.0242 | -0.000884 | -3.52 | 0.0246 | 0.0246 | 0.0242 | 50000 |
| 1733782800 | 0.025084 | -0.000216 | -0.85 | 0.0254 | 0.0254 | 0.025084 | 9000 |
| 1733523780 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1733437380 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1733350980 | 0.0253 | 0.002855 | 12.72 | 0.0253 | 0.0253 | 0.0253 | 5000 |
| 1733264700 | 0.022445 | 0.001145 | 5.38 | 0.0248 | 0.0248 | 0.022445 | 60000 |
| 1733178180 | 0.0213 | -0.00147 | -6.46 | 0.0213 | 0.0213 | 0.0213 | 1000 |
| 1732890600 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
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
