Greenridge Exploration Inc (HW3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -7.14285714286 | 0.56 | 0.5649999 | 0.468 | 13692 | 0.51524341 | DE |
| 4 | -0.315 | -37.7245508982 | 0.835 | 0.88 | 0.382 | 83894 | 0.6772284 | DE |
| 12 | 0.064 | 14.0350877193 | 0.456 | 0.88 | 0.382 | 82841 | 0.65708401 | DE |
| 26 | 0.106 | 25.6038647343 | 0.414 | 0.88 | 0.382 | 82400 | 0.64240374 | DE |
| 52 | 0.106 | 25.6038647343 | 0.414 | 0.88 | 0.382 | 82400 | 0.64240374 | DE |
| 156 | 0.106 | 25.6038647343 | 0.414 | 0.88 | 0.382 | 82400 | 0.64240374 | DE |
| 260 | 0 | 0 | 0 | 0.54 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726172760 | 0.5 | 0.004 | 0.81 | 0.486 | 0.5 | 0.486 | 6550 |
| 1726086360 | 0.496 | 0.004 | 0.81 | 0.498 | 0.5 | 0.48 | 7268 |
| 1725999960 | 0.492 | -0.028 | -5.38 | 0.52 | 0.52 | 0.492 | 12411 |
| 1725913620 | 0.52 | 0.024 | 4.84 | 0.51 | 0.54 | 0.51 | 8642 |
| 1725654360 | 0.496 | -0.034 | -6.42 | 0.53 | 0.53 | 0.496 | 6925 |
| 1725567960 | 0.53 | 0 | 0.00 | 0.53 | 0.5649999 | 0.525 | 36651 |
| 1725481560 | 0.53 | 0.025 | 4.95 | 0.54 | 0.54 | 0.505 | 11820 |
| 1725395160 | 0.505 | -0.005 | -0.98 | 0.505 | 0.535 | 0.5 | 33640 |
| 1725308760 | 0.51 | -0.02 | -3.77 | 0.535 | 0.555 | 0.51 | 7705 |
| 1725049560 | 0.53 | 0.025 | 4.95 | 0.535 | 0.555 | 0.53 | 15560 |
| 1724963160 | 0.505 | -0.015 | -2.88 | 0.515 | 0.535 | 0.468 | 63261 |
| 1724876760 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.505 | 5031 |
| 1724790420 | 0.52 | -0.015 | -2.80 | 0.505 | 0.52 | 0.492 | 16794 |
| 1724704020 | 0.535 | 0.005 | 0.94 | 0.54 | 0.545 | 0.525 | 15277 |
| 1724444820 | 0.53 | 0.005 | 0.95 | 0.53 | 0.53 | 0.525 | 614 |
| 1724358420 | 0.525 | -0.005 | -0.94 | 0.505 | 0.525 | 0.505 | 1545 |
| 1724271960 | 0.53 | 0.01 | 1.92 | 0.515 | 0.53 | 0.515 | 2140 |
| 1724185560 | 0.52 | -0.01 | -1.89 | 0.535 | 0.535 | 0.5 | 9314 |
| 1724099220 | 0.53 | -0.015 | -2.75 | 0.54 | 0.5649999 | 0.53 | 11644 |
| 1723840020 | 0.545 | 0 | 0.00 | 0.56 | 0.56 | 0.545 | 1041 |
| 1723753620 | 0.545 | 0.03 | 5.83 | 0.545 | 0.555 | 0.515 | 59053 |
| 1723667160 | 0.515 | -0.025 | -4.63 | 0.52 | 0.52 | 0.515 | 14737 |
| 1723580760 | 0.54 | 0.03 | 5.88 | 0.525 | 0.545 | 0.51 | 12101 |
| 1723494360 | 0.51 | -0.015 | -2.86 | 0.54 | 0.54 | 0.51 | 43379 |
| 1723235220 | 0.525 | -0.015 | -2.78 | 0.545 | 0.56 | 0.52 | 98081 |
| 1723148820 | 0.54 | -0.01 | -1.82 | 0.5649999 | 0.5699999 | 0.54 | 4901 |
| 1723062360 | 0.55 | -0.02 | -3.51 | 0.5649999 | 0.6 | 0.545 | 26265 |
| 1722975960 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.59 | 0.555 | 8298 |
| 1722889620 | 0.5799999 | 0 | 0.00 | 0.545 | 0.61 | 0.52 | 47150 |
| 1722630360 | 0.5799999 | 0.01 | 1.75 | 0.59 | 0.59 | 0.555 | 39184 |
| 1722544020 | 0.5699999 | 0.0149999 | 2.70 | 0.54 | 0.585 | 0.54 | 57985 |
| 1722457560 | 0.555 | -0.015 | -2.63 | 0.5649999 | 0.5749999 | 0.54 | 36710 |
| 1722371220 | 0.5699999 | 0.0299999 | 5.56 | 0.555 | 0.6 | 0.55 | 40553 |
| 1722284760 | 0.54 | -0.06 | -10.00 | 0.585 | 0.62 | 0.535 | 62100 |
| 1722025620 | 0.6 | -0.02 | -3.23 | 0.63 | 0.63 | 0.6 | 22470 |
| 1721939160 | 0.62 | 0.01 | 1.64 | 0.6 | 0.62 | 0.56 | 47056 |
| 1721852820 | 0.61 | 0.0350001 | 6.09 | 0.6 | 0.62 | 0.59 | 54487 |
| 1721766420 | 0.5749999 | -0.005 | -0.86 | 0.59 | 0.615 | 0.5699999 | 121129 |
| 1721679960 | 0.5799999 | -0.02 | -3.33 | 0.63 | 0.63 | 0.5749999 | 28636 |
| 1721420760 | 0.6 | 0.0300001 | 5.26 | 0.5799999 | 0.615 | 0.5799999 | 23870 |
| 1721334360 | 0.5699999 | 0.0149999 | 2.70 | 0.52 | 0.59 | 0.52 | 40905 |
| 1721248020 | 0.555 | 0.005 | 0.91 | 0.59 | 0.64 | 0.54 | 30153 |
| 1721161560 | 0.55 | -0.095 | -14.73 | 0.655 | 0.655 | 0.53 | 165386 |
| 1721075160 | 0.645 | 0.015 | 2.38 | 0.64 | 0.7 | 0.61 | 234207 |
| 1720815960 | 0.63 | 0.132 | 26.51 | 0.48 | 0.665 | 0.382 | 470548 |
| 1720729560 | 0.498 | -0.192 | -27.83 | 0.675 | 0.675 | 0.442 | 650875 |
| 1720643220 | 0.6899999 | -0.1 | -12.66 | 0.775 | 0.78 | 0.625 | 259934 |
| 1720556760 | 0.79 | -0.05 | -5.95 | 0.805 | 0.84 | 0.585 | 688037 |
| 1720470360 | 0.84 | 0 | 0.00 | 0.86 | 0.865 | 0.805 | 170041 |
| 1720211220 | 0.84 | -0.005 | -0.59 | 0.85 | 0.85 | 0.84 | 19717 |
| 1720124820 | 0.845 | -0.005 | -0.59 | 0.85 | 0.855 | 0.835 | 64384 |
| 1720038420 | 0.85 | 0.01 | 1.19 | 0.85 | 0.87 | 0.835 | 134027 |
| 1719952020 | 0.84 | -0.035 | -4.00 | 0.87 | 0.87 | 0.835 | 383484 |
| 1719865620 | 0.875 | 0.005 | 0.57 | 0.86 | 0.88 | 0.85 | 189952 |
| 1719606420 | 0.87 | 0.025 | 2.96 | 0.83 | 0.88 | 0.83 | 82565 |
| 1719520020 | 0.845 | -0.005 | -0.59 | 0.845 | 0.85 | 0.825 | 72600 |
| 1719433620 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.8149999 | 79655 |
| 1719347160 | 0.825 | -0.015 | -1.79 | 0.8149999 | 0.83 | 0.805 | 32183 |
| 1719260820 | 0.84 | 0.01 | 1.20 | 0.84 | 0.855 | 0.825 | 99962 |
| 1719001620 | 0.83 | 0.0150001 | 1.84 | 0.835 | 0.835 | 0.8149999 | 43020 |
| 1718915160 | 0.8149999 | -0.02 | -2.40 | 0.8149999 | 0.8199999 | 0.8 | 43237 |
| 1718828820 | 0.835 | 0.03 | 3.73 | 0.795 | 0.835 | 0.755 | 38858 |
| 1718742360 | 0.805 | -0.03 | -3.59 | 0.825 | 0.825 | 0.715 | 157050 |
| 1718656020 | 0.835 | 0 | 0.00 | 0.825 | 0.855 | 0.805 | 157976 |
| 1718396820 | 0.835 | -0.005 | -0.60 | 0.805 | 0.835 | 0.77 | 85987 |
| 1718310420 | 0.84 | 0.04 | 5.00 | 0.79 | 0.845 | 0.765 | 270068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
