GreenPower Motor Company Inc (GPV)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1728596400 | 1.77 | 0.04 | 2.31 | 1.78 | 1.78 | 1.71 | 1946 |
1728510000 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1728423600 | 1.73 | -0.12 | -6.49 | 1.79 | 1.8 | 1.65 | 11418 |
1728337200 | 1.85 | 0 | 0.00 | 1.8 | 1.85 | 1.76 | 11817 |
1728078000 | 1.85 | 0.1 | 5.71 | 1.84 | 1.88 | 1.83 | 5060 |
1727991600 | 1.75 | -0.1 | -5.41 | 1.75 | 1.82 | 1.75 | 13834 |
1727905200 | 1.85 | 0.01 | 0.54 | 1.85 | 1.88 | 1.78 | 5999 |
1727818800 | 1.84 | -0.07 | -3.66 | 1.87 | 1.89 | 1.76 | 16132 |
1727732400 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
1727473200 | 1.91 | -0.16 | -7.73 | 2 | 2 | 1.91 | 6265 |
1727386800 | 2.07 | -0.09 | -4.17 | 1.99 | 2.2 | 1.84 | 25921 |
1727300400 | 2.16 | 0.18 | 9.09 | 2.09 | 2.19 | 2.05 | 28856 |
1727214000 | 1.98 | 0.36 | 22.22 | 1.71 | 2.1 | 1.69 | 35573 |
1727127600 | 1.62 | -0.05 | -2.99 | 1.59 | 1.66 | 1.59 | 26792 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約