Graines Voltz Historical Data - GRVO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Graines Voltz (GRVO)
Graines Voltz (GRVO) Historical

Graines Voltz (GRVO)

19.05

0.00

(0.00%)

Closed March 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	2.69541778976	18.55	19.7	18.55	412	19.22753518	DE
4	-0.5	-2.55754475703	19.55	19.7	18.55	321	19.24783658	DE
12	-3.55	-15.7079646018	22.6	23.2	17.45	1025	19.52978485	DE
26	-3.35	-14.9553571429	22.4	26.3	17.45	739	20.52255156	DE
52	-7.95	-29.4444444444	27	30.6	17.45	803	22.58583575	DE
156	-129.45	-87.1717171717	148.5	175	17.45	1204	47.69116924	DE
260	-56.95	-74.9342105263	76	180	17.45	1134	68.81640039	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741714200	19.05	-0.05	-0.26	19.05	19.05	18.7	255
1741627800	19.1	-0.2	-1.04	19.35	19.7	19.1	229
1741368600	19.3	0	0.00	19.3	19.35	18.75	211
1741282200	19.3	0.05	0.26	19.1	19.3	18.65	570
1741195800	19.25	0.25	1.32	18.55	19.5	18.55	796
1741109400	19	-0.35	-1.81	19.1	19.35	19	239
1741023000	19.35	0	0.00	19.35	19.35	19.1	76
1740763800	19.35	-0.05	-0.26	19.15	19.35	19.1	98
1740677400	19.4	0.3	1.57	19.45	19.6	19.4	893
1740591000	19.1	0.05	0.26	19.05	19.1	19.05	14
1740504600	19.05	0.05	0.26	19	19.45	19	246
1740418200	19	-0.4	-2.06	19.45	19.45	19	307
1740159000	19.4	0.3	1.57	19.1	19.4	19	553
1740072600	19.1	-0.35	-1.80	19.4	19.4	19.1	34
1739986200	19.45	-0.05	-0.26	19.35	19.45	19.05	319
1739899800	19.5	0.3	1.56	19	19.5	19	547
1739813400	19.2	0.2	1.05	19	19.2	19	26
1739554200	19	-0.2	-1.04	19.2	19.2	19	282
1739467800	19.2	0.15	0.79	19.2	19.2	19.05	55
1739381400	19.05	-0.15	-0.78	19.55	19.55	19	675
1739295000	19.2	-0.6	-3.03	19.2	19.8	19.1	605
1739208600	19.8	-0.2	-1.00	19.6	19.85	19.1	276
1738949400	20	0.3	1.52	19.7	20.2	19.65	244
1738863000	19.7	0.65	3.41	19.85	20.5	19.1	993
1738776600	19.05	0.2	1.06	18.95	19.8	18.9	2089
1738690200	18.85	0.8	4.43	18.9	18.9	18.05	74
1738603800	18.05	-1.15	-5.99	19.2	19.2	18.05	263
1738344600	19.2	1.15	6.37	17.6	19.25	17.45	2859
1738258200	18.05	0.05	0.28	18	18.1	17.85	262
1738171800	18	0.15	0.84	17.8	18	17.7	268
1738085400	17.85	-0.2	-1.11	18.05	18.05	17.7	2497
1737999000	18.05	-0.45	-2.43	18.3	18.45	17.7	1546
1737739800	18.5	0	0.00	18.95	18.95	18.3	1601
1737653400	18.5	-0.2	-1.07	18.95	18.95	18.5	383
1737567000	18.7	-1.7	-8.33	19.4	19.4	18.7	978
1737480600	20.4	1.4	7.37	19	20.4	18.3	3148
1737394200	19	-0.8	-4.04	20	20	18.25	7751
1737135000	19.8	-0.15	-0.75	19.95	20	19.8	871
1737048600	19.95	0.1	0.50	20	20	19.8	721
1736962200	19.85	0.15	0.76	19.95	20	19.85	8684
1736875800	19.7	-2.3	-10.45	22	22	19.6	10809
1736789400	22	-0.3	-1.35	22.4	22.4	22	11
1736530200	22.3	0.6	2.76	21.1	22.3	20.8	744
1736443800	21.7	-0.3	-1.36	21.3	21.7	20.8	176
1736357400	22	0	0.00	22	22	21.4	30
1736271000	22	-0.5	-2.22	22.1	22.1	21.3	313
1736184600	22.5	0.9	4.17	22	22.5	21.4	344
1735925400	21.6	0.6	2.86	21.6	21.7	20.8	356
1735839000	21	0.7	3.45	20.5	21	20.5	360
1735666200	20.3	-0.3	-1.46	20.4	21	20.3	142
1735579800	20.6	0.2	0.98	20.1	20.8	20.1	71
1735320600	20.4	-0.2	-0.97	20.5	20.5	20.2	487
1735061400	20.6	-0.4	-1.90	20.7	21	20.5	316
1734975000	21	-0.5	-2.33	21.3	21.3	21	780
1734715800	21.5	-0.9	-4.02	21.3	21.5	21.3	19
1734629400	22.4	0.1	0.45	22.7	23.2	20.9	720
1734543000	22.3	0.4	1.83	22.6	22.6	22.3	208
1734456600	21.9	1.4	6.83	20.5	21.9	20.2	333
1734370200	20.5	-0.2	-0.97	20.6	20.6	20.1	1407
1734111000	20.7	0.4	1.97	20.3	21.6	20.2	944
1734024600	20.3	-1.7	-7.73	21.9	21.9	20.3	768

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions