Protium Clean Energy Corp (GRUV)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -20 | 0.025 | 0.03 | 0.02 | 407728 | 0.02236155 | CS |
| 4 | -0.02 | -50 | 0.04 | 0.04 | 0.02 | 505948 | 0.02984695 | CS |
| 12 | -0.035 | -63.6363636364 | 0.055 | 0.085 | 0.02 | 803117 | 0.04947464 | CS |
| 26 | 0.015 | 300 | 0.005 | 0.095 | 0.005 | 786055 | 0.05230431 | CS |
| 52 | 0.015 | 300 | 0.005 | 0.095 | 0.005 | 416223 | 0.05024461 | CS |
| 156 | -0.03 | -60 | 0.05 | 0.095 | 0.005 | 265106 | 0.04551189 | CS |
| 260 | -0.03 | -60 | 0.05 | 0.095 | 0.005 | 265106 | 0.04551189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 977366 |
| 1738879500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 1075769 |
| 1738793100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 119004 |
| 1738706700 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 559470 |
| 1738620300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25190 |
| 1738361100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 259208 |
| 1738274700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 46300 |
| 1738188300 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 352001 |
| 1738101900 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 1091200 |
| 1738015500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 759490 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 99000 |
| 1737669900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 544174 |
| 1737583500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 241000 |
| 1737497100 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 1038750 |
| 1737410700 | 0.03 | -0.005 | -14.29 | 0.04 | 0.04 | 0.03 | 477118 |
| 1737151500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1737065100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 151000 |
| 1736978700 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 323500 |
| 1736892300 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 1527789 |
| 1736805900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 1209000 |
| 1736546700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 215000 |
| 1736460300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 2191500 |
| 1736373900 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.04 | 3194318 |
| 1736287500 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 764418 |
| 1736201100 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 1094436 |
| 1735941900 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 170300 |
| 1735855500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 373500 |
| 1735682700 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 294056 |
| 1735596300 | 0.05 | -0.005 | -9.09 | 0.06 | 0.065 | 0.05 | 690156 |
| 1735337100 | 0.055 | 0.015 | 37.50 | 0.05 | 0.055 | 0.045 | 880190 |
| 1735077900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 275265 |
| 1734991500 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 555928 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 941700 |
| 1734645900 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 1234264 |
| 1734559500 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 98294 |
| 1734473100 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 1107566 |
| 1734386700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 1233268 |
| 1734127500 | 0.06 | -0.015 | -20.00 | 0.055 | 0.06 | 0.05 | 2053294 |
| 1734041100 | 0.075 | 0.005 | 7.14 | 0.08 | 0.085 | 0.06 | 2726684 |
| 1733954700 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.06 | 3204809 |
| 1733868300 | 0.08 | 0.025 | 45.45 | 0.055 | 0.085 | 0.05 | 1787878 |
| 1733781900 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 222096 |
| 1733522700 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 1130000 |
| 1733436300 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 420116 |
| 1733349900 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 804941 |
| 1733263500 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 356604 |
| 1733177100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 42618 |
| 1732917900 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 247600 |
| 1732831500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.065 | 0.055 | 270240 |
| 1732745100 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.045 | 407233 |
| 1732658700 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 165000 |
| 1732572300 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 182363 |
| 1732313100 | 0.05 | -0.01 | -16.67 | 0.065 | 0.065 | 0.045 | 1737584 |
| 1732226700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 425570 |
| 1732140300 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 632170 |
| 1732053900 | 0.05 | 0 | 0.00 | 0.05 | 0.06 | 0.04 | 800210 |
| 1731967500 | 0.05 | 0.005 | 11.11 | 0.045 | 0.06 | 0.045 | 742623 |
| 1731708300 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.04 | 2199895 |
| 1731621900 | 0.055 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 638472 |
| 1731535500 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 245450 |
| 1731449100 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.055 | 219198 |
| 1731362700 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.055 | 662883 |
| 1731103500 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.06 | 200382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
