Premium
GoldHaven Resources Corp (GOH)
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 | 0.18 | 45 | 0.4 | 0.59 | 0.38 | 145837 | 0.50094908 | CS |
| 4 | 0.21 | 56.7567567568 | 0.37 | 0.59 | 0.285 | 55925 | 0.45998621 | CS |
| 12 | 0.51 | 728.571428571 | 0.07 | 0.59 | 0.07 | 31371 | 0.36113843 | CS |
| 26 | 0.3 | 107.142857143 | 0.28 | 0.59 | 0.04 | 22309 | 0.26687785 | CS |
| 52 | 0.3 | 107.142857143 | 0.28 | 1.06 | 0.04 | 15592 | 0.30512332 | CS |
| 156 | -6.02 | -91.2121212121 | 6.6 | 6.6 | 0.04 | 40807 | 1.93674006 | CS |
| 260 | -9.26 | -94.1056910569 | 9.84 | 26.16 | 0.04 | 72867 | 8.66001694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.5699999 | 117465 |
| 1738879500 | 0.5699999 | 0.0599999 | 11.76 | 0.53 | 0.58 | 0.52 | 256157 |
| 1738793100 | 0.51 | 0.02 | 4.08 | 0.49 | 0.51 | 0.48 | 105117 |
| 1738706700 | 0.49 | 0.075 | 18.07 | 0.42 | 0.49 | 0.42 | 185100 |
| 1738620300 | 0.415 | 0.01 | 2.47 | 0.4 | 0.415 | 0.38 | 92813 |
| 1738361100 | 0.405 | -0.005 | -1.22 | 0.4 | 0.405 | 0.395 | 90000 |
| 1738274700 | 0.4099999 | 0.0699999 | 20.59 | 0.35 | 0.4099999 | 0.35 | 234000 |
| 1738188300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738101900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738015500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737756300 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 29469 |
| 1737669900 | 0.34 | -0.005 | -1.45 | 0.37 | 0.37 | 0.34 | 9500 |
| 1737583500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737497100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 5500 |
| 1737410700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 13000 |
| 1737151500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 13000 |
| 1737065100 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.35 | 0.3449999 | 7000 |
| 1736978700 | 0.335 | 0.0500001 | 17.54 | 0.2849999 | 0.34 | 0.2849999 | 6500 |
| 1736892300 | 0.2849999 | -0.075 | -20.83 | 0.2849999 | 0.2849999 | 0.2849999 | 12033 |
| 1736805900 | 0.36 | 0.02 | 5.88 | 0.35 | 0.39 | 0.35 | 48263 |
| 1736546700 | 0.34 | -0.02 | -5.56 | 0.37 | 0.37 | 0.34 | 11055 |
| 1736460300 | 0.36 | 0.02 | 5.88 | 0.32 | 0.36 | 0.32 | 28000 |
| 1736373900 | 0.34 | 0.0550001 | 19.30 | 0.28 | 0.355 | 0.28 | 28247 |
| 1736287500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1736201100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1735941900 | 0.2849999 | -0.01 | -3.39 | 0.28 | 0.2849999 | 0.27 | 11000 |
| 1735855500 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.3 | 0.2849999 | 50562 |
| 1735682700 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.29 | 0.2849999 | 35000 |
| 1735596300 | 0.295 | 0.08 | 37.21 | 0.22 | 0.295 | 0.22 | 24500 |
| 1735337100 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 9000 |
| 1735077900 | 0.215 | 0.0100001 | 4.88 | 0.215 | 0.215 | 0.215 | 1000 |
| 1734991500 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1734732300 | 0.2049999 | 0.0049999 | 2.50 | 0.2049999 | 0.2049999 | 0.2049999 | 5333 |
| 1734645900 | 0.2 | 0.01 | 5.26 | 0.19 | 0.22 | 0.19 | 31500 |
| 1734559500 | 0.19 | 0.02 | 11.76 | 0.175 | 0.19 | 0.175 | 41154 |
| 1734473100 | 0.17 | -0.02 | -10.53 | 0.17 | 0.17 | 0.165 | 117570 |
| 1734386700 | 0.19 | 0.08 | 72.73 | 0.19 | 0.2 | 0.175 | 77464 |
| 1734127500 | 0.11 | -0.02 | -15.38 | 0.14 | 0.15 | 0.11 | 39025 |
| 1734041100 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1733954700 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1733868300 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 16000 |
| 1733781900 | 0.13 | 0.01 | 8.33 | 0.105 | 0.13 | 0.105 | 9583 |
| 1733522700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 1062 |
| 1733436300 | 0.12 | -0.03 | -20.00 | 0.12 | 0.12 | 0.12 | 1000 |
| 1733349900 | 0.15 | 0.01 | 7.14 | 0.13 | 0.15 | 0.13 | 56500 |
| 1733263500 | 0.14 | 0.045 | 47.37 | 0.14 | 0.14 | 0.14 | 10000 |
| 1733177100 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732917900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 462 |
| 1732831500 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1732745100 | 0.1 | 0 | 0.00 | 0.14 | 0.14 | 0.1 | 16816 |
| 1732658700 | 0.1 | 0.015 | 17.65 | 0.1 | 0.1 | 0.1 | 5450 |
| 1732572300 | 0.085 | 0.01 | 13.33 | 0.14 | 0.14 | 0.085 | 17000 |
| 1732313100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 417 |
| 1732226700 | 0.075 | 0.005 | 7.14 | 0.08 | 0.08 | 0.075 | 27000 |
| 1732140300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732053900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731967500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731708300 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 4000 |
| 1731621900 | 0.065 | -0.025 | -27.78 | 0.095 | 0.095 | 0.065 | 476707 |
| 1731535500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1731449100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 104 |
| 1731362700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1731103500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 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
