Compagnie de St Gobain (PK) (CODGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.0001 | -7.44691489362 | 94 | 94 | 86.9999 | 1231 | 93.56484765 | CS |
| 4 | -7.0001 | -7.44691489362 | 94 | 94 | 86.9999 | 1231 | 93.56484765 | CS |
| 12 | -3.0251 | -3.36028880866 | 90.025 | 95.75 | 86.9999 | 1362 | 93.24389131 | CS |
| 26 | 8.6199 | 10.9975759122 | 78.38 | 95.75 | 77.25 | 999 | 86.69745369 | CS |
| 52 | 14.5499 | 20.0826777088 | 72.45 | 95.75 | 66.7099 | 1043 | 81.31053159 | CS |
| 156 | 22.8399 | 35.5983478803 | 64.16 | 95.75 | 33.84 | 1788 | 54.85398949 | CS |
| 260 | 46.3999 | 114.28546798 | 40.6 | 95.75 | 16.55 | 2528 | 49.68113081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 86.9999 | -0.95 | -1.08 | 86.9999 | 87.742488 | 86.9999 | 1384 |
| 1734646800 | 87.95 | -2.6 | -2.87 | 87.95 | 87.95 | 87.95 | 208 |
| 1734560940 | 90.5499 | -2.37 | -2.55 | 90.5499 | 90.5499 | 90.5499 | 189 |
| 1734474540 | 92.922887 | 0 | 0.00 | 92.922887 | 92.922887 | 92.922887 | 0 |
| 1734388140 | 92.922887 | -1.08 | -1.15 | 92.922887 | 92.922887 | 92.922887 | 216 |
| 1734128940 | 94 | -0.6 | -0.63 | 94 | 94 | 94 | 4312 |
| 1734042000 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733955600 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733869200 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733782800 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733523600 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733437200 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733350800 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733264400 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1733178000 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732918800 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732746000 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732659600 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732573200 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732314000 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732227600 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732141200 | 94.6 | 0 | 0.00 | 94.6 | 94.6 | 94.6 | 0 |
| 1732054800 | 94.6 | -1.15 | -1.20 | 94.6 | 94.6 | 94.6 | 1797 |
| 1731968640 | 95.75 | 2.11 | 2.25 | 94 | 95.75 | 94 | 2251 |
| 1731709680 | 93.645 | 0 | 0.00 | 93.645 | 93.645 | 93.645 | 0 |
| 1731623280 | 93.645 | 0 | 0.00 | 93.645 | 93.645 | 93.645 | 0 |
| 1731536880 | 93.645 | 0 | 0.00 | 93.645 | 93.645 | 93.645 | 0 |
| 1731450480 | 93.645 | 3.46 | 3.83 | 93.645 | 93.645 | 93.645 | 157 |
| 1731360480 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1731101280 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1731014880 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730928480 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730842080 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730755680 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730496480 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730410080 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730323680 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730237280 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1730150880 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729891680 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729805280 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729718880 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729632480 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729546080 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729286880 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729200480 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729114080 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1729027680 | 90.19 | 0.16 | 0.18 | 90.43 | 90.43 | 90.19 | 2102 |
| 1728940980 | 90.025 | 0 | 0.00 | 90.025 | 90.025 | 90.025 | 0 |
| 1728681780 | 90.025 | 0 | 0.00 | 90.025 | 90.025 | 90.025 | 0 |
| 1728595380 | 90.025 | 0 | 0.00 | 90.025 | 90.025 | 90.025 | 0 |
| 1728508980 | 90.025 | 0 | 0.00 | 90.025 | 90.025 | 90.025 | 0 |
| 1728422580 | 90.025 | 3.08 | 3.54 | 90.025 | 90.025 | 90.025 | 1026 |
| 1728336600 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1728077400 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727991000 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727904600 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727818200 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727731800 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727472600 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727386200 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 675 |
| 1727274600 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727188200 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1727101800 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
