Greenridge Exploration Inc (GXP)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.1724137931 | 1.16 | 1.22 | 1.13 | 63385 | 1.19852528 | CS |
| 4 | 0.21 | 20.7920792079 | 1.01 | 1.22 | 1.01 | 172241 | 1.13914639 | CS |
| 12 | 0.42 | 52.5 | 0.8 | 1.22 | 0.72 | 115985 | 1.01779366 | CS |
| 26 | 0.75 | 159.574468085 | 0.47 | 1.22 | 0.46 | 94143 | 0.86762434 | CS |
| 52 | 0.77 | 171.111111111 | 0.45 | 1.22 | 0.45 | 90758 | 0.86600921 | CS |
| 156 | 0.77 | 171.111111111 | 0.45 | 1.22 | 0.45 | 90758 | 0.86600921 | CS |
| 260 | 0.77 | 171.111111111 | 0.45 | 1.22 | 0.45 | 90758 | 0.86600921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719349500 | 1.2 | 0.01 | 0.84 | 1.21 | 1.21 | 1.2 | 42450 |
| 1719263100 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.19 | 114080 |
| 1719003900 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.18 | 67342 |
| 1718917500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 52130 |
| 1718831100 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.1299999 | 40925 |
| 1718744700 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1 | 215278 |
| 1718658300 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2 | 1.19 | 524018 |
| 1718399100 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.18 | 153142 |
| 1718312700 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 449599 |
| 1718226300 | 1.16 | 0.04 | 3.57 | 1.12 | 1.16 | 1.12 | 383109 |
| 1718139900 | 1.12 | 0.03 | 2.75 | 1.1 | 1.12 | 1.1 | 307200 |
| 1718053440 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 237774 |
| 1717794300 | 1.09 | 0.02 | 1.87 | 1.07 | 1.09 | 1.07 | 151826 |
| 1717707900 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 215700 |
| 1717621500 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 79891 |
| 1717535100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 138935 |
| 1717448700 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 114342 |
| 1717189500 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 18629 |
| 1717103100 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 1.01 | 41200 |
| 1717016700 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 97248 |
| 1716930300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 168801 |
| 1716843900 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 251758 |
| 1716584700 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.99 | 95400 |
| 1716498300 | 0.98 | 0.02 | 2.08 | 0.95 | 0.99 | 0.95 | 139500 |
| 1716411900 | 0.96 | 0.01 | 1.05 | 0.96 | 0.96 | 0.93 | 465220 |
| 1716325500 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.94 | 255525 |
| 1715979900 | 0.94 | 0.01 | 1.08 | 0.92 | 0.94 | 0.9 | 72200 |
| 1715893500 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 87587 |
| 1715807100 | 0.9 | 0 | 0.00 | 0.92 | 0.93 | 0.9 | 11000 |
| 1715720700 | 0.9 | 0 | 0.00 | 0.92 | 0.93 | 0.9 | 11000 |
| 1715634300 | 0.9 | -0.03 | -3.23 | 0.93 | 0.94 | 0.9 | 60500 |
| 1715375100 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 5640 |
| 1715288700 | 0.93 | 0.09 | 10.71 | 0.85 | 0.93 | 0.84 | 81900 |
| 1715202300 | 0.84 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 17500 |
| 1715115900 | 0.84 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 33052 |
| 1715029500 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.79 | 82999 |
| 1714770300 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.84 | 14500 |
| 1714683900 | 0.84 | 0 | 0.00 | 0.84 | 0.85 | 0.8 | 20250 |
| 1714597500 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 2000 |
| 1714511100 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 13000 |
| 1714424700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8 | 26500 |
| 1714165500 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.84 | 19000 |
| 1714079100 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.83 | 7000 |
| 1713992700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 23500 |
| 1713906300 | 0.84 | 0.01 | 1.20 | 0.8199999 | 0.84 | 0.8 | 44500 |
| 1713819900 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 6000 |
| 1713560700 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 32000 |
| 1713474300 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 6901 |
| 1713387900 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8199999 | 2000 |
| 1713301500 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8199999 | 12031 |
| 1713215100 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 29500 |
| 1712955900 | 0.81 | 0.03 | 3.85 | 0.78 | 0.83 | 0.78 | 90000 |
| 1712869500 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.72 | 120016 |
| 1712783100 | 0.79 | -0.05 | -5.95 | 0.84 | 0.85 | 0.79 | 117100 |
| 1712696700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 147557 |
| 1712610300 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.83 | 90315 |
| 1712351100 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.78 | 297900 |
| 1712264700 | 0.81 | 0.03 | 3.85 | 0.8 | 0.8199999 | 0.77 | 327416 |
| 1712178300 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 109700 |
| 1712091900 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.76 | 273467 |
| 1712005500 | 0.78 | 0.02 | 2.63 | 0.76 | 0.78 | 0.72 | 30000 |
| 1711659900 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.74 | 61119 |
| 1711573500 | 0.75 | 0.01 | 1.35 | 0.74 | 0.75 | 0.73 | 227558 |
| 1711487100 | 0.74 | 0.01 | 1.37 | 0.72 | 0.74 | 0.7 | 114000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
