Premium
Golden Spike Resources Corp (GLDS)
CSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.025 | 67857 | 0.03116841 | CS |
| 4 | 0 | 0 | 0.035 | 0.035 | 0.02 | 226096 | 0.02485469 | CS |
| 12 | -0.03 | -46.1538461538 | 0.065 | 0.075 | 0.015 | 337622 | 0.03124585 | CS |
| 26 | -0.165 | -82.5 | 0.2 | 0.21 | 0.015 | 212964 | 0.04738203 | CS |
| 52 | -0.115 | -76.6666666667 | 0.15 | 0.3 | 0.015 | 147760 | 0.09373904 | CS |
| 156 | -0.245 | -87.5 | 0.28 | 0.4 | 0.015 | 71384 | 0.12602031 | CS |
| 260 | -0.31 | -89.8550724638 | 0.345 | 0.49 | 0.015 | 60293 | 0.1287309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745528700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1745442300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 52328 |
| 1745355900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 85000 |
| 1745269500 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 30100 |
| 1744923900 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 104000 |
| 1744837500 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 766300 |
| 1744751100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 61000 |
| 1744664700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 14000 |
| 1744405500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1744319100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 35000 |
| 1744232700 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 155000 |
| 1744146300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1744059900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 104000 |
| 1743800700 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 270000 |
| 1743714300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 649000 |
| 1743627900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 307000 |
| 1743541500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743455100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 162590 |
| 1743195900 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 1428500 |
| 1743109500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 52000 |
| 1743023100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 37000 |
| 1742936700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 368000 |
| 1742850300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 24000 |
| 1742591100 | 0.04 | 0.01 | 33.33 | 0.03 | 0.045 | 0.03 | 1376326 |
| 1742504700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 768365 |
| 1742418300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1742331900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 278000 |
| 1742245500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 44000 |
| 1741986300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 399666 |
| 1741899900 | 0.03 | 0.01 | 50.00 | 0.02 | 0.04 | 0.015 | 2105000 |
| 1741813500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1741727100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741640700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15000 |
| 1741385100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 23000 |
| 1741298700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 220431 |
| 1741212300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1185000 |
| 1741125900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 110000 |
| 1741039500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 3421000 |
| 1740780300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1094000 |
| 1740693900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 62000 |
| 1740607500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740521100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740434700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740175500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1740089100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.045 | 0.035 | 428000 |
| 1740002700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.03 | 218352 |
| 1739916300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739570700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1739484300 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 184000 |
| 1739397900 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 115000 |
| 1739311500 | 0.05 | -0.015 | -23.08 | 0.055 | 0.06 | 0.05 | 586000 |
| 1739225100 | 0.065 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 17700 |
| 1738965900 | 0.065 | 0.015 | 30.00 | 0.05 | 0.065 | 0.05 | 463717 |
| 1738879500 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 513000 |
| 1738793100 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 843152 |
| 1738706700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738620300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 9000 |
| 1738361100 | 0.06 | -0.015 | -20.00 | 0.065 | 0.065 | 0.06 | 23100 |
| 1738274700 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 299446 |
| 1738188300 | 0.065 | 0.01 | 18.18 | 0.06 | 0.07 | 0.06 | 115700 |
| 1738101900 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 33060 |
| 1738015500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
