Premium
Gold Resources Corp (GIH)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.2332 | 0.02 | 9.38 | 0.2332 | 0.2332 | 0.2332 | 4800 |
| 1735853220 | 0.2132 | -0.0022 | -1.02 | 0.2132 | 0.2132 | 0.2132 | 200 |
| 1735594020 | 0.2154 | 0.0054 | 2.57 | 0.214 | 0.22 | 0.214 | 6854 |
| 1735334820 | 0.21 | 0.0114 | 5.74 | 0.21 | 0.21 | 0.21 | 5000 |
| 1734989220 | 0.1986 | -0.0464 | -18.94 | 0.2082 | 0.2082 | 0.1986 | 951 |
| 1734730020 | 0.245 | 0.07 | 40.00 | 0.245 | 0.245 | 0.245 | 3500 |
| 1734643620 | 0.175 | 0.0123 | 7.56 | 0.175 | 0.175 | 0.175 | 279 |
| 1734557220 | 0.1627 | 0.0117 | 7.75 | 0.1749 | 0.1749 | 0.1627 | 4250 |
| 1734470820 | 0.151 | 0 | 0.00 | 0.151 | 0.151 | 0.151 | 0 |
| 1734384420 | 0.151 | -0.007 | -4.43 | 0.1472 | 0.1586 | 0.1472 | 4743 |
| 1734125220 | 0.158 | -0.002 | -1.25 | 0.158 | 0.158 | 0.158 | 3500 |
| 1734038820 | 0.16 | -0.0049 | -2.97 | 0.16 | 0.16 | 0.16 | 6627 |
| 1733952420 | 0.1649 | 0 | 0.00 | 0.1649 | 0.1649 | 0.1649 | 0 |
| 1733866020 | 0.1649 | -0.0016 | -0.96 | 0.1649 | 0.1649 | 0.1649 | 5000 |
| 1733779620 | 0.1665 | 0.0039 | 2.40 | 0.1665 | 0.1665 | 0.1665 | 250 |
| 1733520420 | 0.1626 | -0.0162 | -9.06 | 0.167 | 0.167 | 0.1626 | 6500 |
| 1733434020 | 0.1787999 | 0 | 0.00 | 0.1787999 | 0.1787999 | 0.1787999 | 0 |
| 1733347620 | 0.1787999 | 0 | 0.00 | 0.1787999 | 0.1787999 | 0.1787999 | 0 |
| 1733261220 | 0.1787999 | 0.0101999 | 6.05 | 0.18 | 0.18 | 0.1787999 | 16000 |
| 1733174820 | 0.1686 | 0.0072001 | 4.46 | 0.1534 | 0.1686 | 0.1534 | 1470 |
| 1732915620 | 0.1613999 | 0.0013999 | 0.87 | 0.1646 | 0.1646 | 0.1613999 | 2036 |
| 1732829220 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1732742820 | 0.16 | 0.0218002 | 15.77 | 0.147 | 0.16 | 0.147 | 15800 |
| 1732656420 | 0.1381998 | 0 | 0.00 | 0.1381998 | 0.1381998 | 0.1381998 | 0 |
| 1732570020 | 0.1381998 | -0.0006 | -0.43 | 0.1516 | 0.1516 | 0.1381998 | 6085 |
| 1732310820 | 0.1388 | -0.0106 | -7.10 | 0.14 | 0.14 | 0.1388 | 3300 |
| 1732224420 | 0.1494 | 0 | 0.00 | 0.1494 | 0.1494 | 0.1494 | 0 |
| 1732138020 | 0.1494 | 0 | 0.00 | 0.1494 | 0.1494 | 0.1494 | 0 |
| 1732051620 | 0.1494 | 0.0192 | 14.75 | 0.1494 | 0.1494 | 0.1494 | 700 |
| 1731965220 | 0.1302 | 0.0002 | 0.15 | 0.1215 | 0.1302 | 0.1215 | 6392 |
| 1731705960 | 0.13 | -0.0115 | -8.13 | 0.14 | 0.14 | 0.13 | 4917 |
| 1731619560 | 0.1414999 | -0.0048 | -3.28 | 0.1414999 | 0.1414999 | 0.1414999 | 650 |
| 1731533220 | 0.1463 | 0 | 0.00 | 0.1463 | 0.1463 | 0.1463 | 0 |
| 1731446820 | 0.1463 | 0.015 | 11.42 | 0.1409999 | 0.1463 | 0.131 | 28800 |
| 1731360420 | 0.1313 | -0.0127 | -8.82 | 0.1433 | 0.1433 | 0.1313 | 7800 |
| 1731101220 | 0.1439998 | -0.0138 | -8.75 | 0.15 | 0.1534 | 0.1439 | 30270 |
| 1731014760 | 0.1578 | 0.0193 | 13.94 | 0.1437 | 0.1578 | 0.1336 | 8964 |
| 1730928360 | 0.1385 | 0.0084 | 6.46 | 0.13 | 0.1385 | 0.13 | 10155 |
| 1730841960 | 0.1301 | -0.0033 | -2.47 | 0.1301 | 0.1301 | 0.1301 | 5070 |
| 1730755560 | 0.1334 | 0.0055 | 4.30 | 0.1236 | 0.1334 | 0.1211 | 51480 |
| 1730496360 | 0.1279 | -0.0003 | -0.23 | 0.132 | 0.14 | 0.12 | 25282 |
| 1730409960 | 0.1282 | 0 | 0.00 | 0.1198 | 0.13 | 0.1198 | 40142 |
| 1730323560 | 0.1282 | -0.0123 | -8.75 | 0.1540999 | 0.1540999 | 0.1232 | 94247 |
| 1730237160 | 0.1405 | -0.0165 | -10.51 | 0.1574 | 0.1593 | 0.1405 | 40694 |
| 1730150760 | 0.157 | -0.0021 | -1.32 | 0.1717 | 0.1717 | 0.15 | 23250 |
| 1729888020 | 0.1591 | -0.011 | -6.47 | 0.2 | 0.21 | 0.1501 | 72626 |
| 1729801560 | 0.1701 | -0.2825 | -62.42 | 0.3662 | 0.3666 | 0.1539 | 129096 |
| 1729715160 | 0.4526 | 0.0126 | 2.86 | 0.48 | 0.5 | 0.4526 | 3160 |
| 1729628760 | 0.44 | 0.0544 | 14.11 | 0.384 | 0.44 | 0.384 | 11483 |
| 1729542360 | 0.3856 | 0.0056 | 1.47 | 0.403 | 0.403 | 0.3856 | 647 |
| 1729283160 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729196760 | 0.38 | -0.019 | -4.76 | 0.3802 | 0.3802 | 0.38 | 515 |
| 1729110360 | 0.399 | 0.0802001 | 25.16 | 0.3706 | 0.4082 | 0.3706 | 9302 |
| 1729023960 | 0.3187999 | -0.0106 | -3.22 | 0.3454 | 0.3454 | 0.3187999 | 983 |
| 1728937620 | 0.3294 | 0 | 0.00 | 0.3294 | 0.3294 | 0.3294 | 1000 |
| 1728678360 | 0.3294 | 0.0294 | 9.80 | 0.334 | 0.334 | 0.3294 | 3795 |
| 1728591960 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728505560 | 0.3 | -0.0114 | -3.66 | 0.3 | 0.3 | 0.3 | 10343 |
| 1728419160 | 0.3114 | 0.0024 | 0.78 | 0.3114 | 0.3114 | 0.3114 | 901 |
| 1728332760 | 0.309 | 0.0144001 | 4.89 | 0.309 | 0.309 | 0.309 | 340 |
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
