Protium Clean Energy Corp (GRUV)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -28.5714285714 | 0.07 | 0.07 | 0.04 | 809128 | 0.0489154 | CS |
| 4 | -0.02 | -28.5714285714 | 0.07 | 0.095 | 0.04 | 737438 | 0.06551463 | CS |
| 12 | 0.04 | 400 | 0.01 | 0.095 | 0.01 | 975239 | 0.05463958 | CS |
| 26 | 0.04 | 400 | 0.01 | 0.095 | 0.005 | 465688 | 0.05330185 | CS |
| 52 | 0.035 | 233.333333333 | 0.015 | 0.095 | 0.005 | 254303 | 0.04947269 | CS |
| 156 | 0 | 0 | 0.05 | 0.095 | 0.005 | 201494 | 0.04349065 | CS |
| 260 | 0 | 0 | 0.05 | 0.095 | 0.005 | 201494 | 0.04349065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731017100 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.065 | 284069 |
| 1730930700 | 0.075 | 0 | 0.00 | 0.075 | 0.095 | 0.075 | 257640 |
| 1730844300 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 227180 |
| 1730757900 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.07 | 617095 |
| 1730495100 | 0.085 | 0.01 | 13.33 | 0.075 | 0.085 | 0.07 | 1902803 |
| 1730408700 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.06 | 663161 |
| 1730322300 | 0.065 | 0.005 | 8.33 | 0.06 | 0.07 | 0.055 | 1369963 |
| 1730235900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.07 | 0.06 | 1177581 |
| 1730149500 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 629430 |
| 1729890300 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 259692 |
| 1729803900 | 0.07 | -0.01 | -12.50 | 0.07 | 0.08 | 0.06 | 748316 |
| 1729717500 | 0.08 | 0.01 | 14.29 | 0.065 | 0.08 | 0.06 | 958555 |
| 1729631100 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.055 | 744376 |
| 1729544700 | 0.065 | -0.015 | -18.75 | 0.075 | 0.075 | 0.065 | 913596 |
| 1729285500 | 0.08 | 0.015 | 23.08 | 0.07 | 0.08 | 0.07 | 1643469 |
| 1729199100 | 0.065 | -0.02 | -23.53 | 0.085 | 0.09 | 0.065 | 2506476 |
| 1729112700 | 0.085 | 0.025 | 41.67 | 0.06 | 0.09 | 0.06 | 5843690 |
| 1729026300 | 0.06 | 0.015 | 33.33 | 0.045 | 0.06 | 0.045 | 1086998 |
| 1728680700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 29500 |
| 1728594300 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 699695 |
| 1728507900 | 0.045 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 1508962 |
| 1728421500 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.045 | 2216180 |
| 1728335100 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 356040 |
| 1728075900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 772948 |
| 1727989500 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 45100 |
| 1727903100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 9636 |
| 1727816700 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 343674 |
| 1727730300 | 0.055 | -0.005 | -8.33 | 0.05 | 0.06 | 0.05 | 157325 |
| 1727471100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 340658 |
| 1727384700 | 0.06 | 0.02 | 50.00 | 0.045 | 0.06 | 0.045 | 888510 |
| 1727298300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 144000 |
| 1727211900 | 0.04 | -0.015 | -27.27 | 0.055 | 0.055 | 0.04 | 1127500 |
| 1727125500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 838149 |
| 1726866300 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 1998888 |
| 1726779900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.04 | 936800 |
| 1726693500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 1613919 |
| 1726607100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.035 | 1230494 |
| 1726520700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.035 | 3218619 |
| 1726261500 | 0.04 | 0.01 | 33.33 | 0.025 | 0.04 | 0.025 | 2115024 |
| 1726175100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.02 | 722000 |
| 1726088700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.045 | 0.025 | 3562803 |
| 1726002300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 10000 |
| 1725915900 | 0.025 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 24000 |
| 1725656700 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 183980 |
| 1725570300 | 0.03 | 0.02 | 200.00 | 0.015 | 0.03 | 0.015 | 4715493 |
| 1725483900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725397500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725051900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724965500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1724879100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724792700 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1724706300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 79000 |
| 1724447100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100000 |
| 1724360700 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 247000 |
| 1724274300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724187900 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
