Premium
Golden Lake Exploration Inc (GLM)
CSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -40 | 0.05 | 0.05 | 0.03 | 341451 | 0.03061502 | CS |
| 4 | -0.01 | -25 | 0.04 | 0.05 | 0.03 | 140734 | 0.03484725 | CS |
| 12 | -0.03 | -50 | 0.06 | 0.07 | 0.03 | 145903 | 0.05022853 | CS |
| 26 | -0.02 | -40 | 0.05 | 0.075 | 0.03 | 133811 | 0.05134501 | CS |
| 52 | -0.035 | -53.8461538462 | 0.065 | 0.085 | 0.03 | 104119 | 0.0547072 | CS |
| 156 | -0.1 | -76.9230769231 | 0.13 | 0.21 | 0.03 | 109221 | 0.09401657 | CS |
| 260 | -0.17 | -85 | 0.2 | 0.7 | 0.03 | 182620 | 0.2595991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728680700 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 135000 |
| 1728594300 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 97500 |
| 1728507900 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 60000 |
| 1728421500 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 10000 |
| 1728335100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 166500 |
| 1728075900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 90500 |
| 1727989500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 20500 |
| 1727903100 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 21000 |
| 1727816700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 313000 |
| 1727730300 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 316650 |
| 1727471100 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 273098 |
| 1727384700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 151000 |
| 1727298300 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 142326 |
| 1727211900 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 58231 |
| 1727125500 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 228752 |
| 1726866300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 83110 |
| 1726779900 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 240800 |
| 1726693500 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 161950 |
| 1726607100 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 192500 |
| 1726520700 | 0.06 | 0.01 | 20.00 | 0.06 | 0.065 | 0.06 | 870500 |
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
