Genfit (PK) Historical Data - GNFTF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Genfit (PK) (GNFTF)
Genfit (PK) (GNFTF) Historical

Genfit (PK) (GNFTF)

3.54

0.10

(2.91%)

Closed December 28 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	2.90697674419	3.44	3.72	3.44	200	3.44	CS
4	0.22	6.6265060241	3.32	3.72	3.32	150	3.4	CS
12	-2.01	-36.2162162162	5.55	5.55	3.32	167	4.26	CS
26	-0.48	-11.9402985075	4.02	5.55	3.32	315	4.20956401	CS
52	0.09	2.60869565217	3.45	5.55	2.95	421	4.20967374	CS
156	-1.46	-29.2	5	5.55	2.95	663	3.85674998	CS
260	-16.8	-82.5958702065	20.34	21.5	2.95	1430	7.50472725	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735338000	3.54	0.1	2.91	3.72	3.72	3.54	2000
1735252020	3.44	0.12	3.61	3.44	3.44	3.44	200
1735078800	3.32	0	0.00	3.32	3.32	3.32	0
1734992400	3.32	0	0.00	3.32	3.32	3.32	0
1734733200	3.32	0	0.00	3.32	3.32	3.32	0
1734646800	3.32	-2.23	-40.18	3.32	3.32	3.32	100
1734556800	5.55	0	0.00	5.55	5.55	5.55	0
1734470400	5.55	0	0.00	5.55	5.55	5.55	0
1734384000	5.55	0	0.00	5.55	5.55	5.55	0
1734124800	5.55	0	0.00	5.55	5.55	5.55	0
1734038400	5.55	0	0.00	5.55	5.55	5.55	0
1733952000	5.55	0	0.00	5.55	5.55	5.55	0
1733865600	5.55	0	0.00	5.55	5.55	5.55	0
1733779200	5.55	0	0.00	5.55	5.55	5.55	0
1733520000	5.55	0	0.00	5.55	5.55	5.55	0
1733433600	5.55	0	0.00	5.55	5.55	5.55	0
1733347200	5.55	0	0.00	5.55	5.55	5.55	0
1733260800	5.55	0	0.00	5.55	5.55	5.55	0
1733174400	5.55	0	0.00	5.55	5.55	5.55	0
1732915200	5.55	0	0.00	5.55	5.55	5.55	0
1732742400	5.55	0	0.00	5.55	5.55	5.55	0
1732656000	5.55	0	0.00	5.55	5.55	5.55	0
1732569600	5.55	0	0.00	5.55	5.55	5.55	0
1732310400	5.55	0	0.00	5.55	5.55	5.55	0
1732224000	5.55	0	0.00	5.55	5.55	5.55	0
1732137600	5.55	0	0.00	5.55	5.55	5.55	0
1732051200	5.55	0	0.00	5.55	5.55	5.55	0
1731964800	5.55	0	0.00	5.55	5.55	5.55	0
1731705600	5.55	0	0.00	5.55	5.55	5.55	0
1731619200	5.55	0	0.00	5.55	5.55	5.55	0
1731532800	5.55	0	0.00	5.55	5.55	5.55	0
1731446400	5.55	0	0.00	5.55	5.55	5.55	0
1731360000	5.55	0	0.00	5.55	5.55	5.55	0
1731100800	5.55	0	0.00	5.55	5.55	5.55	0
1731014400	5.55	0	0.00	5.55	5.55	5.55	0
1730928000	5.55	0	0.00	5.55	5.55	5.55	0
1730841600	5.55	0	0.00	5.55	5.55	5.55	0
1730755200	5.55	0	0.00	5.55	5.55	5.55	0
1730496000	5.55	0	0.00	5.55	5.55	5.55	0
1730409600	5.55	0	0.00	5.55	5.55	5.55	0
1730323200	5.55	0	0.00	5.55	5.55	5.55	0
1730236800	5.55	0	0.00	5.55	5.55	5.55	0
1730150400	5.55	0	0.00	5.55	5.55	5.55	0
1729891200	5.55	0	0.00	5.55	5.55	5.55	0
1729804800	5.55	0	0.00	5.55	5.55	5.55	0
1729718400	5.55	0	0.00	5.55	5.55	5.55	0
1729632000	5.55	0	0.00	5.55	5.55	5.55	0
1729545600	5.55	0	0.00	5.55	5.55	5.55	0
1729286400	5.55	0	0.00	5.55	5.55	5.55	0
1729200000	5.55	0	0.00	5.55	5.55	5.55	0
1729113600	5.55	0	0.00	5.55	5.55	5.55	0
1729027200	5.55	0	0.00	5.55	5.55	5.55	0
1728940800	5.55	0	0.00	5.55	5.55	5.55	0
1728681600	5.55	0	0.00	5.55	5.55	5.55	0
1728595200	5.55	0	0.00	5.55	5.55	5.55	0
1728508800	5.55	0	0.00	5.55	5.55	5.55	0
1728422400	5.55	0	0.00	5.55	5.55	5.55	0
1728336000	5.55	0	0.00	5.55	5.55	5.55	200
1728052200	5.55	0	0.00	5.55	5.55	5.55	0
1727965800	5.55	0	0.00	5.55	5.55	5.55	0
1727879400	5.55	0	0.00	5.55	5.55	5.55	0
1727793000	5.55	0	0.00	5.55	5.55	5.55	0
1727706600	5.55	0	0.00	5.55	5.55	5.55	0

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