Premium
Gold Bull Resources Corp (GBRC)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.57 | 0.57 | 0.57 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.57 | 0.57 | 0.57 | 0 | 0 | CS |
| 12 | 0.105 | 22.5806451613 | 0.465 | 0.6 | 0.405 | 44543 | 0.51193571 | CS |
| 26 | 0.23 | 67.6470588235 | 0.34 | 0.6 | 0.245 | 40396 | 0.48286604 | CS |
| 52 | 0.115 | 25.2747252747 | 0.455 | 0.6 | 0.245 | 27866 | 0.46425349 | CS |
| 156 | 0.385 | 208.108108108 | 0.185 | 0.6 | 0.03 | 93186 | 0.13109093 | CS |
| 260 | 0.05 | 9.61538461538 | 0.52 | 0.71 | 0.03 | 100510 | 0.20767106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1744407600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1744321200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1744234800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1744148400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1744062000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743802800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743716400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743630000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743543600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743457200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743198000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743111600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1743025200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742938800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742852400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742593200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742506800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742420400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742334000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1742247600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1741988400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1741902000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1741815600 | 0.5699999 | 0.0749999 | 15.15 | 0.53 | 0.5699999 | 0.53 | 9500 |
| 1741729200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1741642800 | 0.495 | -0.075 | -13.16 | 0.5699999 | 0.5699999 | 0.495 | 96500 |
| 1741387200 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.6 | 0.55 | 257163 |
| 1741300800 | 0.56 | 0.1 | 21.74 | 0.495 | 0.56 | 0.495 | 247123 |
| 1741214400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 4800 |
| 1741128000 | 0.46 | -0.03 | -6.12 | 0.46 | 0.465 | 0.46 | 68500 |
| 1741041600 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.46 | 40990 |
| 1740782400 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 4000 |
| 1740696000 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 13000 |
| 1740609600 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.48 | 140500 |
| 1740523200 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 109000 |
| 1740436800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 58100 |
| 1740177600 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 31800 |
| 1740091200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 25000 |
| 1740004800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 25000 |
| 1739918400 | 0.52 | -0.01 | -1.89 | 0.52 | 0.54 | 0.51 | 12022 |
| 1739572800 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 6500 |
| 1739486400 | 0.51 | -0.01 | -1.92 | 0.55 | 0.55 | 0.51 | 32050 |
| 1739400000 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 18000 |
| 1739313600 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 9400 |
| 1739227200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.53 | 0.51 | 73400 |
| 1738968000 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 61500 |
| 1738881600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 56000 |
| 1738795200 | 0.51 | 0 | 0.00 | 0.5 | 0.53 | 0.495 | 283027 |
| 1738708800 | 0.51 | 0 | 0.00 | 0.48 | 0.51 | 0.47 | 246500 |
| 1738622400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 360430 |
| 1738363200 | 0.52 | 0.025 | 5.05 | 0.49 | 0.52 | 0.49 | 84077 |
| 1738276800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1738190400 | 0.495 | 0.015 | 3.13 | 0.48 | 0.495 | 0.48 | 50000 |
| 1738104000 | 0.48 | 0.04 | 9.09 | 0.45 | 0.48 | 0.45 | 28500 |
| 1738017600 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 59550 |
| 1737758400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737672000 | 0.45 | -0.015 | -3.23 | 0.45 | 0.45 | 0.45 | 500 |
| 1737585600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 16000 |
| 1737499200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.405 | 86500 |
| 1737412800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 13100 |
| 1737153600 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.465 | 2200 |
| 1737067200 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 6720 |
| 1736980800 | 0.465 | -0.025 | -5.10 | 0.5 | 0.5 | 0.465 | 40000 |
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
