Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Greenridge Exploration Inc. (HW3.F)

0.3180
0.0000
(0.00%)
At close: April 25 at 8:03:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.31800.31800.31800.31800.3180-
Apr 24, 20250.31800.31800.31800.31800.3180-
Apr 23, 20250.31100.31100.31100.31100.3110-
Apr 22, 20250.32200.32200.32200.32200.32205,500
Apr 17, 20250.31000.31700.31000.31700.31705,691
Apr 16, 20250.30400.30400.30400.30400.3040-
Apr 15, 20250.31800.31800.31700.31700.31701,169
Apr 14, 20250.30400.32500.30400.31700.31707,420
Apr 11, 20250.31300.32800.30000.30000.30006,790
Apr 10, 20250.30500.32600.30500.32500.32504,341
Apr 9, 20250.29800.33300.29800.33300.3330571
Apr 8, 20250.31700.33000.31700.33000.33002,519
Apr 7, 20250.28400.30700.28400.30700.30702,722
Apr 4, 20250.29800.29800.29000.29000.290047,344
Apr 3, 20250.30600.31000.30600.31000.310010,000
Apr 2, 20250.30800.32400.30800.32000.3200100
Apr 1, 20250.31600.31600.31400.31400.31404,500
Mar 31, 20250.31400.31400.31400.31400.31406,250
Mar 28, 20250.31400.31400.31000.31000.31001,000
Mar 27, 20250.31000.31000.31000.31000.3100-
Mar 26, 20250.32000.32000.32000.32000.3200-
Mar 25, 20250.33000.33000.33000.33000.3300-
Mar 24, 20250.32400.33200.32400.33200.3320500
Mar 21, 20250.32200.32200.32200.32200.3220-
Mar 20, 20250.32200.32200.32200.32200.32201,700
Mar 19, 20250.31200.31200.31200.31200.3120-
Mar 18, 20250.31200.31200.31000.31000.3100150
Mar 17, 20250.33200.33200.32000.32000.32005,620
Mar 14, 20250.32200.33400.32000.32600.326010,341
Mar 13, 20250.31000.31000.31000.31000.3100-
Mar 12, 20250.32400.32400.32400.32400.32404,000
Mar 11, 20250.31000.31600.31000.31600.3160200
Mar 10, 20250.30800.31000.30800.31000.31004,752
Mar 7, 20250.32400.32400.29800.29800.29801,000
Mar 6, 20250.35000.35000.32400.32400.3240452
Mar 5, 20250.34800.34800.34800.34800.3480-
Mar 4, 20250.34200.34200.33200.33200.33205,000
Mar 3, 20250.36800.36800.34800.34800.3480784
Feb 28, 20250.36200.37000.36200.37000.37002,650
Feb 27, 20250.35400.36600.35400.35600.35609,000
Feb 26, 20250.37000.37000.35000.35000.35006,700
Feb 25, 20250.39600.39600.37200.37200.37205,000
Feb 24, 20250.40400.40400.39400.40400.404012,000
Feb 21, 20250.41200.41200.41000.41000.41009,235
Feb 20, 20250.41400.41400.41400.41400.4140-
Feb 19, 20250.41200.41200.41200.41200.4120-
Feb 18, 20250.41200.44400.40200.44400.444016,740
Feb 17, 20250.41200.41200.41200.41200.41201,071
Feb 14, 20250.42000.42000.42000.42000.4200-
Feb 13, 20250.42400.42400.41200.41200.41202,022
Feb 12, 20250.43400.43400.43400.43400.4340-
Feb 11, 20250.42800.45000.42000.42000.420012,320
Feb 10, 20250.42000.44000.42000.44000.44004,420
Feb 7, 20250.42600.42600.42600.42600.4260-
Feb 6, 20250.41800.42600.41800.42600.42602,000
Feb 5, 20250.42200.42200.41800.41800.4180250
Feb 4, 20250.43000.43000.41000.41000.410010,000
Feb 3, 20250.45400.48400.43000.48400.484026,092
Jan 31, 20250.43400.44600.41200.41200.41203,000
Jan 30, 20250.46800.46800.44000.44000.44005,075
Jan 29, 20250.48800.48800.48000.48000.480010,000
Jan 28, 20250.49400.49400.49000.49000.49001,682
Jan 27, 20250.51000.51000.48000.48000.4800337
Jan 24, 20250.51000.51000.48000.48000.4800100
Jan 23, 20250.51000.51000.51000.51000.5100-
Jan 22, 20250.51500.52000.51500.52000.520010,973
Jan 21, 20250.51000.51500.50000.50000.50002,416
Jan 20, 20250.53000.54000.53000.54000.54005,008
Jan 17, 20250.46400.49200.46400.49200.492011,800
Jan 16, 20250.42800.45800.39200.45800.458019,228
Jan 15, 20250.48200.48200.42000.42000.420038,364
Jan 14, 20250.50000.51000.49400.51000.51006,371
Jan 13, 20250.53000.54500.51000.51000.510022,630
Jan 10, 20250.51500.52000.50500.52000.52002,003
Jan 9, 20250.54000.57000.50000.52500.525085,699
Jan 8, 20250.53500.57500.53500.54500.545015,586
Jan 7, 20250.59000.59500.57500.57500.575029,473
Jan 6, 20250.65000.66000.58500.59000.590041,051
Jan 3, 20250.62500.64000.60000.62000.620059,254
Jan 2, 20250.68000.68000.60000.62000.620026,824
Dec 30, 20240.69000.69000.64500.64500.645027,094
Dec 27, 20240.63500.68500.63500.65500.6550126,961
Dec 23, 20240.63000.64500.62000.64000.640038,177
Dec 20, 20240.62000.65500.61500.62500.625012,185
Dec 19, 20240.61000.62500.61000.62500.62501,153
Dec 18, 20240.60500.61500.60500.61500.61502,739
Dec 17, 20240.61500.62000.60500.61000.61001,125
Dec 16, 20240.61500.62500.59500.61000.61007,727
Dec 13, 20240.59500.62000.59500.62000.620019,500
Dec 12, 20240.60000.61000.60000.60500.60503,360
Dec 11, 20240.60500.62000.59500.59500.59508,060
Dec 10, 20240.60500.63000.60500.62000.620011,161
Dec 9, 20240.61000.62000.61000.61500.615054,615
Dec 6, 20240.59500.61000.59500.60500.605016,290
Dec 5, 20240.59500.61000.59500.61000.610012,600
Dec 4, 20240.59000.61500.58500.61000.610023,225
Dec 3, 20240.60500.60500.59000.60500.60506,915
Dec 2, 20240.59500.60000.59500.60000.600016,981
Nov 29, 20240.57500.60000.57500.60000.60004,102
Nov 28, 20240.56500.59500.56500.59500.59503,885
Nov 27, 20240.56500.61500.56500.59000.59005,324
Nov 26, 20240.55500.58000.55500.58000.580020,830
Nov 25, 20240.57000.61500.55000.55000.5500128,580
Nov 22, 20240.54000.56500.54000.56500.565062,777
Nov 21, 20240.52500.56500.52500.55500.555015,250
Nov 20, 20240.52000.54500.52000.54500.54503,388
Nov 19, 20240.53000.56500.53000.55500.55509,650
Nov 18, 20240.51500.55000.51500.54000.54001,390
Nov 15, 20240.49400.55500.47400.52500.52508,960
Nov 14, 20240.46600.51000.46600.51000.51001,000
Nov 13, 20240.47000.50000.47000.50000.50003,000
Nov 12, 20240.47800.48200.47800.48200.482021,500
Nov 11, 20240.48600.48600.48600.48600.4860-
Nov 8, 20240.49800.49800.49800.49800.4980-
Nov 7, 20240.50000.50000.49000.49000.49005,000
Nov 6, 20240.49600.51000.49600.51000.51001,100
Nov 5, 20240.48000.48000.48000.48000.4800-
Nov 4, 20240.48200.48200.48200.48200.4820-
Nov 1, 20240.48600.48600.48600.48600.4860-
Oct 31, 20240.47200.47200.47200.47200.4720-
Oct 30, 20240.48000.50000.48000.50000.5000100
Oct 29, 20240.47200.50500.47200.50500.50504,000
Oct 28, 20240.46800.48000.46200.46200.462018,000
Oct 25, 20240.47000.47000.47000.47000.4700-
Oct 24, 20240.48600.48600.48600.48600.4860-
Oct 23, 20240.49000.52000.49000.51500.515012,500
Oct 22, 20240.50500.50500.50500.50500.50509,000
Oct 21, 20240.52500.52500.52500.52500.525050
Oct 18, 20240.51000.54000.50500.53000.53003,271
Oct 17, 20240.50500.50500.50500.50500.50504,650
Oct 16, 20240.50500.52500.50000.52500.52506,475
Oct 15, 20240.51000.53000.51000.53000.53001,222
Oct 14, 20240.51000.51000.51000.51000.5100-
Oct 11, 20240.51000.52500.51000.52500.5250190
Oct 10, 20240.50500.50500.50500.50500.5050-
Oct 9, 20240.52000.52000.52000.52000.5200-
Oct 8, 20240.52500.52500.52500.52500.5250-
Oct 7, 20240.52500.52500.52500.52500.52504,150
Oct 4, 20240.51500.52000.51500.52000.5200500
Oct 3, 20240.52000.52000.51000.51000.5100900
Oct 2, 20240.51500.53500.51500.53500.53501,000
Oct 1, 20240.49600.50000.49600.49800.498013,010
Sep 30, 20240.52000.53000.52000.53000.5300150
Sep 27, 20240.49600.49600.49600.49600.4960-
Sep 26, 20240.51000.51000.51000.51000.5100-
Sep 25, 20240.50500.50500.50500.50500.50508,000
Sep 24, 20240.51000.51000.49600.49600.4960100
Sep 23, 20240.50500.52500.50500.52500.525090
Sep 20, 20240.51000.51000.51000.51000.5100-
Sep 19, 20240.51000.51000.51000.51000.5100-
Sep 18, 20240.53500.53500.53500.53500.5350-
Sep 17, 20240.54000.54000.54000.54000.5400-
Sep 16, 20240.55500.55500.55500.55500.55502,000
Sep 13, 20240.48400.48600.48400.48600.4860500
Sep 12, 20240.49400.50500.49400.50500.5050805
Sep 11, 20240.48400.50500.48400.50500.505020,000
Sep 10, 20240.51500.51500.51500.51500.5150-
Sep 9, 20240.51000.52500.51000.52500.52502,000
Sep 6, 20240.53000.53000.53000.53000.5300-
Sep 5, 20240.53000.53000.53000.53000.5300-
Sep 4, 20240.53500.53500.53500.53500.5350-
Sep 3, 20240.51500.51500.51500.51500.5150-
Sep 2, 20240.53500.53500.50500.50500.50502,500
Aug 30, 20240.53000.54500.53000.53000.53005,500
Aug 29, 20240.51000.53500.47400.53500.535015,320
Aug 28, 20240.51500.51500.51500.51500.5150-
Aug 27, 20240.50500.50500.50500.50500.50501,500
Aug 26, 20240.51500.52500.50000.50000.50005,000
Aug 23, 20240.52500.52500.52500.52500.5250-
Aug 22, 20240.50500.50500.50500.50500.50502,372
Aug 21, 20240.51500.53500.51500.53500.53501,800
Aug 20, 20240.53500.53500.53500.53500.5350-
Aug 19, 20240.54500.54500.54500.54500.54509,000
Aug 16, 20240.53500.53500.53500.53500.5350-
Aug 15, 20240.53000.53000.52000.52000.52004,300
Aug 14, 20240.53500.53500.53000.53000.53005,000
Aug 13, 20240.51000.54500.51000.54500.5450200
Aug 12, 20240.52500.54500.52500.52500.52502,871
Aug 9, 20240.54500.56000.54000.54000.54002,700
Aug 8, 20240.55000.57000.55000.56000.560032,234
Aug 7, 20240.55000.55000.55000.55000.55001,800
Aug 6, 20240.55500.57500.55500.57500.575055
Aug 5, 20240.55000.56000.51500.54500.545090,291
Aug 2, 20240.57000.58000.56000.56000.56005,500
Aug 1, 20240.56000.56000.56000.56000.5600800
Jul 31, 20240.54000.57000.54000.56000.560045,950
Jul 30, 20240.57000.60000.56500.57500.575011,100
Jul 29, 20240.60500.62000.56500.59500.59508,500
Jul 26, 20240.61500.61500.59000.59000.590036,701
Jul 25, 20240.60000.63500.57000.63000.630038,175
Jul 24, 20240.58500.61500.58500.59500.5950260
Jul 23, 20240.57500.62500.57500.59000.590023,438
Jul 22, 20240.61000.63000.57000.57000.57006,303
Jul 19, 20240.55500.61500.55500.60000.600013,200
Jul 18, 20240.52000.57500.52000.55500.555015,100
Jul 17, 20240.54000.56500.54000.56500.56502,000
Jul 16, 20240.63500.65500.60000.61000.610039,825
Jul 15, 20240.62500.69000.62500.66500.665045,301
Jul 12, 20240.48000.67500.38000.60500.6050171,111
Jul 11, 20240.65000.67000.48000.49200.4920247,103
Jul 10, 20240.76500.76500.64000.64000.640043,622
Jul 9, 20240.85000.85000.59500.75000.750098,601
Jul 8, 20240.83500.84500.82000.83000.830016,499
Jul 5, 20240.84000.85000.84000.85000.8500300
Jul 4, 20240.84000.85000.84000.85000.85007,843
Jul 3, 20240.84500.86000.84500.85000.850013,900
Jul 2, 20240.87000.87000.83000.84500.845028,250
Jul 1, 20240.85500.88000.85500.87500.875021,145
Jun 28, 20240.84000.85500.84000.85500.85509,350
Jun 27, 20240.82000.84500.82000.84500.84507,710
Jun 26, 20240.80000.85000.80000.83000.830064,060
Jun 25, 20240.81500.82500.81500.82000.820023,500
Jun 24, 20240.83500.85500.82500.83500.835022,187
Jun 21, 20240.83000.83500.81500.82000.82006,410
Jun 20, 20240.79500.82500.79500.82500.82508,802
Jun 19, 20240.78000.80500.78000.80500.80508,648
Jun 18, 20240.82500.82500.75000.81000.810040,346
Jun 17, 20240.84000.88000.82000.83000.8300119,584
Jun 14, 20240.79000.82000.79000.82000.820027,553
Jun 13, 20240.76500.81500.76500.81500.815040,450
Jun 12, 20240.77000.79000.74000.79000.790043,141
Jun 11, 20240.73000.77500.73000.76500.765041,400
Jun 10, 20240.74500.75000.74000.75000.750032,325
Jun 7, 20240.70000.74000.70000.74000.740040,200
Jun 6, 20240.72000.74000.70500.72500.725042,348
Jun 5, 20240.70000.73500.69000.73500.735031,720
Jun 4, 20240.70000.72500.70000.71500.715020,047
Jun 3, 20240.73000.73000.70500.72500.725018,920
May 31, 20240.67500.70500.67500.70500.705010,090
May 30, 20240.70000.70000.68000.69500.695017,128
May 29, 20240.69500.71000.69000.70500.705011,890
May 28, 20240.70500.71500.70000.70500.705040,200
May 27, 20240.70000.71500.68500.70000.700054,438
May 24, 20240.64500.67500.64500.67500.67506,112
May 23, 20240.63000.67500.63000.67500.675027,157
May 22, 20240.65000.68000.65000.66000.6600157,120
May 21, 20240.62000.70000.62000.65000.6500119,179
May 20, 20240.67000.68000.65000.65000.65001,178
May 17, 20240.64000.64500.63500.63500.63502,880
May 16, 20240.60500.63000.60500.63000.63005,159
May 15, 20240.60000.61500.60000.61500.6150100
May 14, 20240.62000.62000.60500.61500.61504,490
May 13, 20240.64500.65000.63000.64000.640030,155
May 10, 20240.63000.65000.62000.62000.62005,150
May 9, 20240.57000.61000.57000.61000.610012,500
May 8, 20240.55500.55500.55500.55500.5550-
May 7, 20240.56500.59000.56500.57500.575017,400
May 6, 20240.58500.59000.55500.55500.55509,480
May 3, 20240.57000.58000.57000.58000.58003,875
May 2, 20240.56500.56500.56000.56000.5600200
Apr 30, 20240.57000.57000.57000.57000.57002,500
Apr 29, 20240.57500.57500.56000.56000.560011,700
Apr 26, 20240.53500.58000.53500.57000.57001,150
Apr 25, 20240.57000.57000.57000.57000.5700-