Greenvale Energy Ltd Historical Data - GRV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Greenvale Energy Ltd (GRV)
Greenvale Energy Ltd (GRV) Historical

Greenvale Energy Ltd (GRV)

0.03

0.001

(3.45%)

Closed November 20 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	30.4347826087	0.023	0.034	0.019	1934416	0.0223513	DE
4	0.004	15.3846153846	0.026	0.036	0.019	969151	0.02533117	DE
12	0.003	11.1111111111	0.027	0.036	0.019	532980	0.0251528	DE
26	-0.049	-62.0253164557	0.079	0.105	0.019	685436	0.0370007	DE
52	-0.07	-70	0.1	0.105	0.019	447434	0.04680404	DE
156	-0.38	-92.6829268293	0.41	0.41	0.019	384619	0.12374366	DE
260	0.02	200	0.01	0.66	0.01	536961	0.18634052	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731993300	0.029	-0.001	-3.33	0.03	0.031	0.029	314015
1731906900	0.03	0.005	20.00	0.025	0.03	0.025	251952
1731647700	0.025	0.003	13.64	0.023	0.025	0.022	379940
1731561300	0.022	-0.001	-4.35	0.023	0.025	0.019	8797798
1731474900	0.023	0	0.00	0.024	0.024	0.023	133695
1731388500	0.023	-0.001	-4.17	0.023	0.023	0.023	108695
1731302100	0.024	-0.001	-4.00	0.024	0.024	0.023	471475
1731042900	0.025	0.0015	6.38	0.023	0.025	0.023	580173
1730956500	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1730870100	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1730783700	0.0235	-0.0015	-6.00	0.025	0.025	0.0235	218178
1730697300	0.025	0	0.00	0.025	0.025	0.023	272947
1730438100	0.025	-0.001	-3.85	0.026	0.028	0.025	759478
1730351700	0.026	-0.0005	-1.89	0.026	0.026	0.026	40000
1730265300	0.0265	-0.0015	-5.36	0.028	0.028	0.0265	228184
1730178900	0.028	0	0.00	0.028	0.028	0.028	47384
1730092500	0.028	-0.007	-20.00	0.036	0.036	0.028	1471044
1729833300	0.035	0.004	12.90	0.031	0.035	0.027	1666523
1729746900	0.031	0.006	24.00	0.027	0.031	0.026	1715241
1729660500	0.025	-0.001	-3.85	0.025	0.025	0.025	2006
1729574100	0.026	-0.002	-7.14	0.026	0.026	0.026	300000
1729487700	0.028	0.001	3.70	0.026	0.028	0.025	698965
1729228500	0.027	-0.001	-3.57	0.029	0.029	0.026	870649
1729142100	0.028	0.007	33.33	0.025	0.028	0.025	483986
1729055700	0.021	-0.001	-4.55	0.024	0.025	0.021	1298076
1728969300	0.022	0.001	4.76	0.021	0.022	0.021	327369
1728882900	0.021	-0.002	-8.70	0.022	0.022	0.021	609791
1728623700	0.023	0	0.00	0.023	0.023	0.023	48332
1728537300	0.023	-0.001	-4.17	0.024	0.024	0.022	828857
1728450900	0.024	0	0.00	0.023	0.024	0.023	178996
1728364500	0.024	-0.002	-7.69	0.025	0.025	0.024	450417
1728278100	0.026	0	0.00	0.026	0.026	0.026	76
1728022500	0.026	-0.001	-3.70	0.027	0.027	0.024	630205
1727936100	0.027	0.001	3.85	0.026	0.027	0.026	149419
1727849700	0.026	0	0.00	0.026	0.026	0.026	472000
1727763300	0.026	0	0.00	0.026	0.027	0.026	142927
1727676900	0.026	0.001	4.00	0.025	0.026	0.025	56208
1727417700	0.025	0.002	8.70	0.024	0.025	0.024	109928
1727331300	0.023	0	0.00	0.023	0.023	0.023	18206
1727244900	0.023	0	0.00	0.023	0.023	0.023	25000
1727158500	0.023	0	0.00	0.023	0.023	0.023	0
1727072100	0.023	-0.002	-8.00	0.025	0.025	0.023	43075
1726812900	0.025	0	0.00	0.025	0.025	0.025	0
1726726500	0.025	0	0.00	0.026	0.026	0.024	183854
1726640100	0.025	0	0.00	0.025	0.025	0.025	390000
1726553700	0.025	0.001	4.17	0.025	0.025	0.025	6000
1726467300	0.024	0	0.00	0.024	0.024	0.024	100000
1726208100	0.024	0	0.00	0.024	0.024	0.023	80964
1726121700	0.024	0	0.00	0.024	0.024	0.024	0
1726035300	0.024	0.002	9.09	0.023	0.024	0.023	40334
1725948900	0.022	0	0.00	0.024	0.024	0.022	106736
1725862500	0.022	-0.002	-8.33	0.026	0.026	0.022	21154
1725603300	0.024	0	0.00	0.024	0.024	0.024	0
1725516900	0.024	-0.0005	-2.04	0.025	0.026	0.024	132025
1725430500	0.0245	-0.0035	-12.50	0.026	0.026	0.024	1020349
1725344100	0.028	0.002	7.69	0.026	0.028	0.026	85962
1725257700	0.026	-0.003	-10.34	0.028	0.028	0.026	133000
1724998500	0.029	0.002	7.41	0.028	0.029	0.028	26334
1724912100	0.027	-0.002	-6.90	0.028	0.028	0.027	184450
1724825700	0.029	0.002	7.41	0.028	0.03	0.028	690307
1724739300	0.027	0	0.00	0.027	0.027	0.027	199632
1724652900	0.027	0	0.00	0.027	0.027	0.027	1600
1724393700	0.027	-0.003	-10.00	0.027	0.027	0.027	8000
1724307300	0.03	0.001	3.45	0.029	0.03	0.029	27413
1724220900	0.029	-0.001	-3.33	0.027	0.029	0.027	7672
1724134500	0.03	0	0.00	0.03	0.03	0.027	34813

Greenvale Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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