Granite 3l Nio (3LIE)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.20155 | -0.05065 | -20.08 | 0.20155 | 0.20155 | 0.20155 | 80995 |
| 1740677400 | 0.2522 | 0.0468 | 22.78 | 0.2254 | 0.26755 | 0.1995 | 243443 |
| 1740591000 | 0.2054 | 0.0459 | 28.78 | 0.1774 | 0.21145 | 0.17075 | 125266 |
| 1740504600 | 0.1595 | -0.0129 | -7.48 | 0.1864 | 0.20435 | 0.15915 | 58832 |
| 1740418200 | 0.1724 | -0.02205 | -11.34 | 0.1724 | 0.1724 | 0.1724 | 6854 |
| 1740159000 | 0.19445 | 0.0238 | 13.95 | 0.1917 | 0.21135 | 0.18885 | 156520 |
| 1740072600 | 0.17065 | -0.01035 | -5.72 | 0.1903 | 0.1925 | 0.17015 | 40101 |
| 1739986200 | 0.181 | -0.0015 | -0.82 | 0.181 | 0.181 | 0.181 | 4814 |
| 1739899800 | 0.1825 | -0.0007 | -0.38 | 0.1876 | 0.19345 | 0.1781 | 17024 |
| 1739813400 | 0.1832 | 0.00845 | 4.84 | 0.1832 | 0.1832 | 0.1832 | 310 |
| 1739554200 | 0.17475 | 0.0109 | 6.65 | 0.17 | 0.19585 | 0.17 | 80153 |
| 1739467800 | 0.16385 | 0.013 | 8.62 | 0.1654 | 0.1654 | 0.1622 | 34738 |
| 1739381400 | 0.15085 | -0.0059 | -3.76 | 0.1603 | 0.1638 | 0.14545 | 80701 |
| 1739295000 | 0.15675 | -0.0185 | -10.56 | 0.169 | 0.17095 | 0.15425 | 35819 |
| 1739208600 | 0.17525 | 0.00785 | 4.69 | 0.18 | 0.1804 | 0.16845 | 29949 |
| 1738949400 | 0.1674 | -0.0014 | -0.83 | 0.1709 | 0.17685 | 0.1631 | 35374 |
| 1738863000 | 0.1688 | 0.00225 | 1.35 | 0.1688 | 0.1688 | 0.1688 | 745 |
| 1738776600 | 0.16655 | -0.0326 | -16.37 | 0.1741 | 0.1918999 | 0.1634 | 14896 |
| 1738690200 | 0.19915 | 0.0336 | 20.30 | 0.19915 | 0.19915 | 0.19915 | 2795 |
| 1738603800 | 0.16555 | -0.02625 | -13.69 | 0.1664 | 0.17245 | 0.1565 | 41814 |
| 1738344600 | 0.1918 | 0.0033 | 1.75 | 0.1918 | 0.1918 | 0.1918 | 2807 |
| 1738258200 | 0.1885 | 0.00615 | 3.37 | 0.1885 | 0.1885 | 0.1885 | 2830 |
| 1738171800 | 0.18235 | 0.0146 | 8.70 | 0.1723 | 0.18835 | 0.16885 | 91961 |
| 1738085400 | 0.16775 | -0.02125 | -11.24 | 0.1739 | 0.17625 | 0.1665 | 7034 |
| 1737999000 | 0.189 | 0.0149 | 8.56 | 0.1776 | 0.191 | 0.1695 | 22193 |
| 1737739800 | 0.1741 | 0.0139501 | 8.71 | 0.166 | 0.17485 | 0.15985 | 5421 |
| 1737653400 | 0.1601499 | -0.0054 | -3.26 | 0.166 | 0.166 | 0.1596 | 29271 |
| 1737567000 | 0.16555 | -0.0036 | -2.13 | 0.1689 | 0.1739 | 0.1605 | 54212 |
| 1737480600 | 0.16915 | -0.02395 | -12.40 | 0.1832 | 0.1855999 | 0.16575 | 53232 |
| 1737394200 | 0.1931 | -0.00195 | -1.00 | 0.2033 | 0.2033 | 0.188 | 3279 |
| 1737135000 | 0.19505 | 0.0248 | 14.57 | 0.19505 | 0.19505 | 0.19505 | 8805 |
| 1737048600 | 0.17025 | 0.0159001 | 10.30 | 0.17025 | 0.17025 | 0.17025 | 3644 |
| 1736962200 | 0.1543499 | -0.00495 | -3.11 | 0.1543499 | 0.1543499 | 0.1543499 | 9367 |
| 1736875800 | 0.1593 | -0.00025 | -0.16 | 0.1593 | 0.1593 | 0.1593 | 5849 |
| 1736789400 | 0.15955 | -0.0132 | -7.64 | 0.1757 | 0.18905 | 0.15265 | 46647 |
| 1736530200 | 0.1727499 | -0.01705 | -8.98 | 0.197 | 0.197 | 0.1727 | 63887 |
| 1736443800 | 0.1898 | -0.00355 | -1.84 | 0.1995 | 0.2131 | 0.18865 | 13583 |
| 1736357400 | 0.19335 | -0.0263 | -11.97 | 0.201 | 0.2183 | 0.1876 | 190038 |
| 1736271000 | 0.21965 | -0.0417 | -15.96 | 0.2317 | 0.24315 | 0.21795 | 13051 |
| 1736184600 | 0.26135 | 0.0236 | 9.93 | 0.2703999 | 0.2784499 | 0.2549 | 162662 |
| 1735925400 | 0.23775 | -0.0024 | -1.00 | 0.23775 | 0.23775 | 0.23775 | 5978 |
| 1735839000 | 0.24015 | 0.03035 | 14.47 | 0.2142 | 0.24735 | 0.20205 | 32606 |
| 1735666200 | 0.2098 | 0.0017 | 0.82 | 0.2121 | 0.21265 | 0.20795 | 9652 |
| 1735579800 | 0.2081 | -0.0195 | -8.57 | 0.2138 | 0.21955 | 0.2005 | 8138 |
| 1735320600 | 0.2276 | 0.00285 | 1.27 | 0.2673 | 0.2673 | 0.2183 | 20776 |
| 1735061400 | 0.22475 | 0 | 0.00 | 0.22475 | 0.22475 | 0.22475 | 200 |
| 1734975000 | 0.22475 | -0.0115 | -4.87 | 0.22475 | 0.22475 | 0.22475 | 15539 |
| 1734715800 | 0.23625 | 0.0206 | 9.55 | 0.23625 | 0.23625 | 0.23625 | 1806 |
| 1734629400 | 0.21565 | -0.0091 | -4.05 | 0.21565 | 0.21565 | 0.21565 | 4188 |
| 1734543000 | 0.22475 | -0.01005 | -4.28 | 0.228 | 0.2286 | 0.2225 | 23218 |
| 1734456600 | 0.2348 | 0.00925 | 4.10 | 0.2348 | 0.2348 | 0.2348 | 11142 |
| 1734370200 | 0.22555 | 0.0017 | 0.76 | 0.2351 | 0.2351 | 0.22395 | 17706 |
| 1734111000 | 0.22385 | -0.02015 | -8.26 | 0.2453 | 0.2456 | 0.2193 | 65685 |
| 1734024600 | 0.244 | -0.0034 | -1.37 | 0.2619 | 0.2619 | 0.2263 | 17847 |
| 1733938200 | 0.2474 | -0.03465 | -12.29 | 0.2426 | 0.24775 | 0.2372 | 18030 |
| 1733851800 | 0.28205 | -0.0835 | -22.84 | 0.2982 | 0.3173 | 0.2782 | 7383 |
| 1733765400 | 0.36555 | 0.1029 | 39.18 | 0.3033 | 0.38205 | 0.28925 | 68690 |
| 1733506200 | 0.26265 | -0.01345 | -4.87 | 0.26265 | 0.26265 | 0.26265 | 3201 |
| 1733419800 | 0.2761 | 0.02415 | 9.59 | 0.2602999 | 0.2878 | 0.2602999 | 14947 |
| 1733333400 | 0.25195 | -0.02855 | -10.18 | 0.2747 | 0.28455 | 0.25185 | 15525 |
| 1733247000 | 0.2805 | 0.0509 | 22.17 | 0.2468 | 0.2868 | 0.2408 | 48473 |
| 1733160600 | 0.2296 | -0.0166 | -6.74 | 0.2385 | 0.26095 | 0.2296 | 94800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
