Premium
Golden Lake Exploration Inc (GLM)
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 | -0.01 | -20 | 0.05 | 0.05 | 0.04 | 63400 | 0.04701893 | CS |
| 4 | 0.01 | 33.3333333333 | 0.03 | 0.05 | 0.025 | 179444 | 0.03803342 | CS |
| 12 | -0.025 | -38.4615384615 | 0.065 | 0.065 | 0.025 | 164579 | 0.04299555 | CS |
| 26 | -0.005 | -11.1111111111 | 0.045 | 0.075 | 0.025 | 146661 | 0.04956963 | CS |
| 52 | -0.03 | -42.8571428571 | 0.07 | 0.075 | 0.025 | 112178 | 0.05164753 | CS |
| 156 | -0.095 | -70.3703703704 | 0.135 | 0.21 | 0.025 | 110004 | 0.09024274 | CS |
| 260 | -0.13 | -76.4705882353 | 0.17 | 0.7 | 0.025 | 183929 | 0.25638311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736892300 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 281500 |
| 1736805900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
| 1736546700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
| 1736460300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 78000 |
| 1736373900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 92000 |
| 1736287500 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 97000 |
| 1736201100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 571690 |
| 1735941900 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 16000 |
| 1735855500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 66000 |
| 1735682700 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 210500 |
| 1735596300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 312000 |
| 1735337100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 605700 |
| 1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1734991500 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 441500 |
| 1734732300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 170000 |
| 1734645900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 184000 |
| 1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 110690 |
| 1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 44470 |
| 1734386700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 226960 |
| 1734127500 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 46200 |
| 1734041100 | 0.03 | -0.01 | -25.00 | 0.035 | 0.04 | 0.03 | 1635253 |
| 1733954700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 7000 |
| 1733868300 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 55000 |
| 1733781900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 9000 |
| 1733522700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1733436300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
| 1733349900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 49000 |
| 1733263500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733177100 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 87001 |
| 1732917900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1732831500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 16000 |
| 1732745100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.04 | 240062 |
| 1732658700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732572300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 86834 |
| 1732313100 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 74000 |
| 1732226700 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 39000 |
| 1732140300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 19035 |
| 1732053900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 65000 |
| 1731967500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 123500 |
| 1731708300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 304000 |
| 1731621900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 272000 |
| 1731535500 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 488000 |
| 1731449100 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 423400 |
| 1731362700 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 104500 |
| 1731103500 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 279183 |
| 1731017100 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 39000 |
| 1730930700 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.055 | 17000 |
| 1730844300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 89838 |
| 1730757900 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 136276 |
| 1730495100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 37500 |
| 1730408700 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 41500 |
| 1730322300 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 461000 |
| 1730235900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 107010 |
| 1730149500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 138483 |
| 1729890300 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 201587 |
| 1729803900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 354352 |
| 1729717500 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 27000 |
| 1729631100 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 25000 |
| 1729544700 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 130004 |
| 1729285500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 73000 |
| 1729199100 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 104000 |
| 1729112700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5142 |
| 1729026300 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.06 | 71666 |
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
