Hot Features
프리미엄
GreenPower Motor Company Inc (GPV)
TSXV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 34.4827586207 | 1.16 | 1.56 | 1.1 | 18268 | 1.16380789 | CS |
| 4 | 0.36 | 30 | 1.2 | 1.56 | 1.02 | 21795 | 1.11940058 | CS |
| 12 | -0.11 | -6.58682634731 | 1.67 | 2.55 | 1.02 | 25495 | 1.36561512 | CS |
| 26 | -0.14 | -8.23529411765 | 1.7 | 2.55 | 1.01 | 18912 | 1.48661385 | CS |
| 52 | -2.47 | -61.2903225806 | 4.03 | 4.03 | 1.01 | 13875 | 1.7550029 | CS |
| 156 | -8.38 | -84.3058350101 | 9.94 | 11.62 | 1.01 | 18418 | 4.57867172 | CS |
| 260 | 1.26 | 420 | 0.3 | 43.62 | 0.165 | 67841 | 7.4955056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736548800 | 1.56 | 0.43 | 38.05 | 1.16 | 1.56 | 1.1399999 | 200945 |
| 1736462400 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.1 | 6224 |
| 1736376000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1 | 34408 |
| 1736289600 | 1.15 | -0.06 | -4.96 | 1.2 | 1.2 | 1.1399999 | 19553 |
| 1736203200 | 1.21 | 0.07 | 6.14 | 1.19 | 1.21 | 1.1299999 | 24247 |
| 1735944000 | 1.1399999 | 0.01 | 0.88 | 1.16 | 1.16 | 1.1399999 | 6910 |
| 1735857600 | 1.1299999 | 0.05 | 4.63 | 1.05 | 1.16 | 1.05 | 14968 |
| 1735684800 | 1.08 | 0 | 0.00 | 1.1 | 1.1399999 | 1.07 | 4251 |
| 1735598400 | 1.08 | 0.01 | 0.93 | 1.05 | 1.08 | 1.05 | 17862 |
| 1735339200 | 1.07 | 0.02 | 1.90 | 1.15 | 1.16 | 1.07 | 42516 |
| 1735069200 | 1.05 | 0 | 0.00 | 1.03 | 1.06 | 1.03 | 6472 |
| 1734993600 | 1.05 | -0.04 | -3.67 | 1.07 | 1.09 | 1.02 | 28799 |
| 1734734400 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.07 | 17200 |
| 1734648000 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.07 | 28798 |
| 1734561600 | 1.1 | -0.06 | -5.17 | 1.12 | 1.17 | 1.1 | 32482 |
| 1734475200 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.12 | 27813 |
| 1734388800 | 1.15 | -0.01 | -0.86 | 1.22 | 1.22 | 1.1399999 | 29716 |
| 1734129600 | 1.16 | -0.07 | -5.69 | 1.2 | 1.23 | 1.16 | 28290 |
| 1734043200 | 1.23 | 0.02 | 1.65 | 1.22 | 1.25 | 1.2 | 12451 |
| 1733956800 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.2 | 7490 |
| 1733870400 | 1.26 | 0.05 | 4.13 | 1.31 | 1.32 | 1.2 | 57085 |
| 1733784000 | 1.21 | -0.07 | -5.47 | 1.31 | 1.32 | 1.21 | 5721 |
| 1733524800 | 1.28 | -0.01 | -0.78 | 1.29 | 1.31 | 1.27 | 9822 |
| 1733438400 | 1.29 | 0.03 | 2.38 | 1.21 | 1.31 | 1.21 | 7678 |
| 1733352000 | 1.26 | -0.1 | -7.35 | 1.32 | 1.34 | 1.23 | 25625 |
| 1733265600 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.34 | 20190 |
| 1733179200 | 1.37 | -0.03 | -2.14 | 1.4 | 1.41 | 1.37 | 15668 |
| 1732920000 | 1.4 | -0.05 | -3.45 | 1.4 | 1.46 | 1.35 | 9147 |
| 1732833600 | 1.45 | 0.04 | 2.84 | 1.44 | 1.49 | 1.41 | 27316 |
| 1732747200 | 1.41 | 0.09 | 6.82 | 1.35 | 1.45 | 1.35 | 23946 |
| 1732660800 | 1.32 | 0.05 | 3.94 | 1.27 | 1.37 | 1.26 | 21807 |
| 1732574400 | 1.27 | 0.12 | 10.43 | 1.11 | 1.27 | 1.11 | 17534 |
| 1732315200 | 1.15 | 0.03 | 2.68 | 1.1 | 1.18 | 1.1 | 6450 |
| 1732228800 | 1.12 | -0.01 | -0.88 | 1.17 | 1.17 | 1.12 | 6074 |
| 1732142400 | 1.1299999 | -0.02 | -1.74 | 1.11 | 1.16 | 1.11 | 9418 |
| 1732056000 | 1.15 | 0.02 | 1.77 | 1.12 | 1.16 | 1.1 | 17411 |
| 1731969600 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.11 | 13999 |
| 1731710400 | 1.1299999 | -0.06 | -5.04 | 1.16 | 1.16 | 1.11 | 40795 |
| 1731624000 | 1.19 | -0.02 | -1.65 | 1.28 | 1.28 | 1.17 | 40435 |
| 1731537600 | 1.21 | -0.06 | -4.72 | 1.26 | 1.27 | 1.2 | 55610 |
| 1731451200 | 1.27 | 0 | 0.00 | 1.31 | 1.35 | 1.25 | 28162 |
| 1731364800 | 1.27 | 0.04 | 3.25 | 1.26 | 1.31 | 1.25 | 16187 |
| 1731105600 | 1.23 | 0.03 | 2.50 | 1.2 | 1.25 | 1.19 | 17374 |
| 1731019200 | 1.2 | 0 | 0.00 | 1.19 | 1.24 | 1.19 | 12279 |
| 1730932800 | 1.2 | -0.08 | -6.25 | 1.28 | 1.28 | 1.17 | 50961 |
| 1730846400 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3 | 1.28 | 21524 |
| 1730760000 | 1.32 | -0.04 | -2.94 | 1.35 | 1.37 | 1.32 | 50079 |
| 1730497200 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.4 | 1.35 | 12112 |
| 1730410800 | 1.3899999 | 0 | 0.00 | 1.37 | 1.45 | 1.36 | 8926 |
| 1730324400 | 1.3899999 | -0.1 | -6.71 | 1.41 | 1.46 | 1.3899999 | 24872 |
| 1730238000 | 1.49 | -0.19 | -11.31 | 1.4 | 1.49 | 1.33 | 91177 |
| 1730151600 | 1.68 | -0.34 | -16.83 | 2.0099999 | 2.0099999 | 1.68 | 72207 |
| 1729892400 | 2.02 | 0.15 | 8.02 | 1.9 | 2.55 | 1.9 | 155525 |
| 1729806000 | 1.87 | 0.24 | 14.72 | 1.73 | 1.87 | 1.6299999 | 31619 |
| 1729719600 | 1.6299999 | 0.03 | 1.87 | 1.74 | 1.75 | 1.61 | 7166 |
| 1729633200 | 1.6 | -0.05 | -3.03 | 1.75 | 1.75 | 1.6 | 15719 |
| 1729546800 | 1.65 | -0.1 | -5.71 | 1.76 | 1.76 | 1.6399999 | 10434 |
| 1729287600 | 1.75 | 0 | 0.00 | 1.67 | 1.78 | 1.67 | 4714 |
| 1729201200 | 1.75 | 0.02 | 1.16 | 1.8 | 1.81 | 1.75 | 6810 |
| 1729114800 | 1.73 | -0.04 | -2.26 | 1.7 | 1.76 | 1.68 | 7468 |
| 1729028400 | 1.77 | -0.03 | -1.67 | 1.77 | 1.78 | 1.66 | 10433 |
| 1728682800 | 1.8 | 0.03 | 1.69 | 1.7 | 1.83 | 1.7 | 7950 |
