Premium
Vireo Growth Inc (QX) (VREOF)
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 | -0.0035 | -0.695134061569 | 0.5035 | 0.5575 | 0.4237 | 103199 | 0.52025184 | CS |
| 4 | -0.04 | -7.40740740741 | 0.54 | 0.6 | 0.4237 | 202940 | 0.52398673 | CS |
| 12 | 0.08 | 19.0476190476 | 0.42 | 0.69495 | 0.23195 | 316508 | 0.47838134 | CS |
| 26 | 0.0736 | 17.2607879925 | 0.4264 | 0.69495 | 0.23195 | 214093 | 0.47096012 | CS |
| 52 | -1.9 | -79.1666666667 | 2.4 | 2.4 | 0.23195 | 194190 | 0.4699615 | CS |
| 156 | -1.9 | -79.1666666667 | 2.4 | 2.4 | 0.23195 | 187760 | 0.4699615 | CS |
| 260 | -0.56 | -52.8301886792 | 1.06 | 3.84 | 0.2 | 237839 | 1.39892065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.5 | -0.0325 | -6.10 | 0.545 | 0.5575 | 0.4237 | 596245 |
| 1738276080 | 0.5325 | 0.0066 | 1.25 | 0.525 | 0.55 | 0.525 | 49463 |
| 1738189740 | 0.5259 | 0.0009 | 0.17 | 0.529 | 0.55 | 0.523061 | 144386 |
| 1738103280 | 0.525 | 0.0093 | 1.80 | 0.5167 | 0.525 | 0.5125 | 56782 |
| 1738016820 | 0.5157 | 0.0027 | 0.53 | 0.50766 | 0.5236 | 0.50766 | 86446 |
| 1737757440 | 0.513 | 0.013 | 2.60 | 0.5034999 | 0.52 | 0.5 | 178916 |
| 1737671220 | 0.5 | -0.023 | -4.40 | 0.51025 | 0.527 | 0.4795 | 297798 |
| 1737584640 | 0.523 | 0.014 | 2.75 | 0.49 | 0.523 | 0.48 | 277728 |
| 1737498540 | 0.509 | 0.014 | 2.83 | 0.49 | 0.52 | 0.49 | 111493 |
| 1737152880 | 0.495 | 0.01 | 2.06 | 0.48 | 0.495 | 0.445475 | 279967 |
| 1737066420 | 0.485 | -0.005 | -1.02 | 0.539 | 0.539 | 0.48 | 241686 |
| 1736979720 | 0.49 | 0.0013 | 0.27 | 0.481 | 0.53 | 0.48 | 225927 |
| 1736893380 | 0.4887 | -0.0398 | -7.53 | 0.5278 | 0.53 | 0.48 | 202335 |
| 1736806800 | 0.5285 | -0.016 | -2.94 | 0.545 | 0.545 | 0.5276999 | 113860 |
| 1736547720 | 0.5445 | 0.0045 | 0.83 | 0.5525 | 0.5568 | 0.54 | 99826 |
| 1736375340 | 0.54 | 0 | 0.00 | 0.55 | 0.58 | 0.54 | 396442 |
| 1736288940 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.54 | 183326 |
| 1736202360 | 0.5699999 | 0.0046999 | 0.83 | 0.552 | 0.6 | 0.552 | 497046 |
| 1735942980 | 0.5653 | -0.0097 | -1.69 | 0.54 | 0.5898 | 0.54 | 209500 |
| 1735856700 | 0.575 | 0.015 | 2.68 | 0.56525 | 0.575 | 0.56 | 96691 |
| 1735683960 | 0.56 | 0.0115 | 2.10 | 0.5558 | 0.575 | 0.524008 | 442482 |
| 1735597740 | 0.5485 | 0.0135 | 2.52 | 0.5375 | 0.59 | 0.47 | 661296 |
| 1735338000 | 0.535 | -0.055 | -9.32 | 0.59 | 0.595 | 0.5213 | 222482 |
| 1735252020 | 0.59 | 0.0306601 | 5.48 | 0.58 | 0.595 | 0.56 | 223260 |
| 1735078200 | 0.5593399 | -0.01066 | -1.87 | 0.6004 | 0.6109 | 0.555 | 597780 |
| 1734992400 | 0.5699999 | 0.0171169 | 3.10 | 0.585 | 0.5999 | 0.553 | 473811 |
| 1734733200 | 0.552883 | 0.012883 | 2.39 | 0.5704 | 0.59 | 0.5429 | 708189 |
| 1734646800 | 0.54 | 0.04 | 8.00 | 0.543 | 0.604 | 0.5 | 1658106 |
| 1734560940 | 0.5 | 0.25 | 100.00 | 0.49 | 0.69495 | 0.4099999 | 4063688 |
| 1734474360 | 0.25 | 0.0046 | 1.87 | 0.2375 | 0.25 | 0.2372 | 189160 |
| 1734388140 | 0.2454 | -0.0246 | -9.11 | 0.2377 | 0.2571 | 0.236 | 206879 |
| 1734128940 | 0.27 | -0.001 | -0.37 | 0.2865 | 0.295 | 0.255 | 67826 |
| 1734042480 | 0.271 | -0.019 | -6.55 | 0.28 | 0.287 | 0.23195 | 208413 |
| 1733955900 | 0.29 | -0.0309 | -9.63 | 0.31 | 0.3197 | 0.27 | 286948 |
| 1733869200 | 0.3209 | -0.0091 | -2.76 | 0.35 | 0.35 | 0.32 | 46744 |
| 1733782800 | 0.33 | -0.019 | -5.44 | 0.34375 | 0.36 | 0.3266 | 14229 |
| 1733523600 | 0.349 | 0.0072 | 2.11 | 0.3417 | 0.3677 | 0.325 | 42179 |
| 1733437500 | 0.3418 | -0.0084 | -2.40 | 0.3026 | 0.3687 | 0.3026 | 76754 |
| 1733350980 | 0.3502 | -0.0298 | -7.84 | 0.3891 | 0.3891 | 0.3502 | 53887 |
| 1733264700 | 0.38 | -0.00094 | -0.25 | 0.3333 | 0.406 | 0.3333 | 62192 |
| 1733178180 | 0.38094 | 0.01044 | 2.82 | 0.35865 | 0.4004 | 0.35865 | 82542 |
| 1732918200 | 0.3705 | 0.0305 | 8.97 | 0.34 | 0.3705 | 0.34 | 139482 |
| 1732746540 | 0.34 | 0.0138 | 4.23 | 0.3214 | 0.3411 | 0.32 | 1488394 |
| 1732660140 | 0.3262 | -0.0212 | -6.10 | 0.33 | 0.37 | 0.3179 | 164163 |
| 1732573560 | 0.3474 | 0.0120001 | 3.58 | 0.3262 | 0.37 | 0.3262 | 80519 |
| 1732314000 | 0.3353999 | -0.0096 | -2.78 | 0.3262 | 0.367 | 0.3262 | 162675 |
| 1732227900 | 0.3449999 | -0.02985 | -7.96 | 0.369 | 0.369 | 0.3225 | 89327 |
| 1732141740 | 0.37485 | 0.03675 | 10.87 | 0.3556 | 0.38 | 0.3517 | 58407 |
| 1732054800 | 0.3381 | -0.092 | -21.39 | 0.3933 | 0.4399 | 0.325 | 153903 |
| 1731968640 | 0.4301 | -0.00376 | -0.87 | 0.3432 | 0.44 | 0.3151 | 75183 |
| 1731709260 | 0.43386 | 0.03386 | 8.47 | 0.4 | 0.4398 | 0.4 | 119158 |
| 1731622800 | 0.4 | -0.0144 | -3.47 | 0.44 | 0.4414 | 0.396 | 53850 |
| 1731536760 | 0.4144 | -0.0073 | -1.73 | 0.40745 | 0.421 | 0.40745 | 8468 |
| 1731450480 | 0.4217 | 0.0417 | 10.97 | 0.367 | 0.4303 | 0.367 | 374510 |
| 1731363600 | 0.38 | -0.0395 | -9.42 | 0.3993 | 0.4144 | 0.37 | 233038 |
| 1731104400 | 0.4195 | 0.0110001 | 2.69 | 0.42 | 0.4397 | 0.4001 | 68401 |
| 1731018540 | 0.4084999 | -0.0095 | -2.27 | 0.42 | 0.42 | 0.39 | 334577 |
| 1730931600 | 0.418 | -0.022 | -5.00 | 0.415 | 0.44 | 0.37 | 864592 |
| 1730845680 | 0.44 | 0.00238 | 0.54 | 0.44 | 0.45 | 0.44 | 53626 |
| 1730759160 | 0.43762 | -0.00638 | -1.44 | 0.3953999 | 0.4498 | 0.3953999 | 127519 |
| 1730496420 | 0.444 | 0.014 | 3.26 | 0.4498 | 0.4498 | 0.42065 | 130672 |
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
