Premium
Pacific Green Technologies Inc New (CE) (PGTK)
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 | 0 | 0.56 | 0.605 | 0.56 | 14673 | 0.58185289 | CS |
| 4 | 0.018 | 3.32103321033 | 0.542 | 0.605 | 0.542 | 13115 | 0.5566079 | CS |
| 12 | 0.0573 | 11.3984483788 | 0.5027 | 0.605 | 0.463 | 6983 | 0.53689935 | CS |
| 26 | 0.17 | 43.5897435897 | 0.39 | 0.605 | 0.35 | 10264 | 0.49859946 | CS |
| 52 | -0.1 | -15.1515151515 | 0.66 | 0.8 | 0.35 | 7232 | 0.52259389 | CS |
| 156 | -0.8 | -58.8235294118 | 1.36 | 1.5 | 0.2 | 7141 | 0.67594143 | CS |
| 260 | -2.34 | -80.6896551724 | 2.9 | 4.65 | 0.2 | 12944 | 1.74886233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.605 | 0.045 | 8.04 | 0.56 | 0.605 | 0.56 | 14251 |
| 1733177400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1732918200 | 0.56 | 0.0095 | 1.73 | 0.56 | 0.56 | 0.56 | 15095 |
| 1732746000 | 0.5505 | 0 | 0.00 | 0.5505 | 0.5505 | 0.5505 | 0 |
| 1732659600 | 0.5505 | 0 | 0.00 | 0.5505 | 0.5505 | 0.5505 | 0 |
| 1732573200 | 0.5505 | 0 | 0.00 | 0.5505 | 0.5505 | 0.5505 | 0 |
| 1732314000 | 0.5505 | 0.0005 | 0.09 | 0.55 | 0.5505 | 0.55 | 19519 |
| 1732227840 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1732141440 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1732055040 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1731968640 | 0.55 | 0.004 | 0.73 | 0.55 | 0.55 | 0.55 | 200 |
| 1731709200 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1731622800 | 0.546 | 0.004 | 0.74 | 0.546 | 0.546 | 0.546 | 1000 |
| 1731536940 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 0 |
| 1731450540 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 0 |
| 1731364140 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 0 |
| 1731104940 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 0 |
| 1731018540 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 1027 |
| 1730931600 | 0.542 | 0.002 | 0.37 | 0.542 | 0.5709999 | 0.542 | 40710 |
| 1730842080 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730755680 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730496480 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730410080 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730323680 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730237280 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730150880 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 1000 |
| 1729891740 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729805340 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729718940 | 0.53 | 0.0135 | 2.61 | 0.53 | 0.53 | 0.53 | 105 |
| 1729632300 | 0.5165 | 0.004 | 0.78 | 0.5165 | 0.5165 | 0.5165 | 4318 |
| 1729545600 | 0.5125 | 0.0025 | 0.49 | 0.5125 | 0.5125 | 0.5125 | 1000 |
| 1729286400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729200000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 30460 |
| 1729113960 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 500 |
| 1729027680 | 0.51 | -0.0301 | -5.57 | 0.56 | 0.56 | 0.463 | 41304 |
| 1728941220 | 0.5401 | -0.01495 | -2.69 | 0.5401 | 0.5401 | 0.5401 | 1000 |
| 1728681600 | 0.55505 | 0 | 0.00 | 0.55505 | 0.55505 | 0.55505 | 0 |
| 1728595200 | 0.55505 | 0 | 0.00 | 0.55505 | 0.55505 | 0.55505 | 0 |
| 1728508800 | 0.55505 | 0.01495 | 2.77 | 0.55505 | 0.55505 | 0.55505 | 1000 |
| 1728422580 | 0.5401 | -0.0569 | -9.53 | 0.5401 | 0.5401 | 0.5401 | 1600 |
| 1728336000 | 0.597 | 0.057 | 10.56 | 0.5776 | 0.597 | 0.55 | 5600 |
| 1728077220 | 0.54 | 0.01 | 1.89 | 0.5337499 | 0.545 | 0.5337499 | 8855 |
| 1727990760 | 0.53 | -0.00255 | -0.48 | 0.53 | 0.53 | 0.53 | 159 |
| 1727904540 | 0.53255 | 0 | 0.00 | 0.53255 | 0.53255 | 0.53255 | 0 |
| 1727818140 | 0.53255 | -0.00745 | -1.38 | 0.5201 | 0.53255 | 0.5201 | 1328 |
| 1727731200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727472000 | 0.54 | 0.0199 | 3.83 | 0.545 | 0.545 | 0.54 | 1600 |
| 1727386200 | 0.5201 | 0 | 0.00 | 0.5201 | 0.5201 | 0.5201 | 35 |
| 1727299200 | 0.5201 | 0 | 0.00 | 0.5201 | 0.5201 | 0.5201 | 0 |
| 1727212800 | 0.5201 | -0.0099 | -1.87 | 0.5201 | 0.5201 | 0.5201 | 2000 |
| 1727126400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1726867200 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 4000 |
| 1726781220 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 3593 |
| 1726694460 | 0.55 | 0.0195 | 3.68 | 0.55 | 0.55 | 0.55 | 1545 |
| 1726608120 | 0.5305 | 0 | 0.00 | 0.5305 | 0.5305 | 0.5305 | 0 |
| 1726521720 | 0.5305 | 0.0205 | 4.02 | 0.525 | 0.56 | 0.525 | 1675 |
| 1726262940 | 0.51 | 0.0073 | 1.45 | 0.51 | 0.51 | 0.51 | 4521 |
| 1726176540 | 0.5027 | 0 | 0.00 | 0.5027 | 0.5027 | 0.5027 | 0 |
| 1726090140 | 0.5027 | -0.0003 | -0.06 | 0.5027 | 0.5027 | 0.5027 | 500 |
| 1726003560 | 0.503 | 0 | 0.00 | 0.503 | 0.503 | 0.503 | 0 |
| 1725917160 | 0.503 | 0.003 | 0.60 | 0.5 | 0.503 | 0.5 | 4200 |
| 1725658020 | 0.5 | 0 | 0.00 | 0.503 | 0.51 | 0.5 | 700 |
| 1725571440 | 0.5 | 0.018 | 3.73 | 0.5 | 0.5 | 0.5 | 16474 |
| 1725485040 | 0.482 | -0.028 | -5.49 | 0.51 | 0.51 | 0.48 | 12971 |
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
