Premium
GGL Resources Corp (GGL)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 28400 | 0.04521127 | CS |
| 4 | 0 | 0 | 0.045 | 0.06 | 0.04 | 28237 | 0.04981827 | CS |
| 12 | 0.015 | 50 | 0.03 | 0.06 | 0.03 | 23451 | 0.04785962 | CS |
| 26 | 0.005 | 12.5 | 0.04 | 0.06 | 0.03 | 14920 | 0.04411277 | CS |
| 52 | -0.01 | -18.1818181818 | 0.055 | 0.075 | 0.015 | 13585 | 0.04928271 | CS |
| 156 | -0.105 | -70 | 0.15 | 0.17 | 0.015 | 14229 | 0.06980821 | CS |
| 260 | -0.03 | -40 | 0.075 | 0.445 | 0.015 | 17295 | 0.1284473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741300800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 136000 |
| 1741214400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741128000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741041600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740782400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6000 |
| 1740696000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 26000 |
| 1740609600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740523200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740436800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 68000 |
| 1740177600 | 0.05 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 157000 |
| 1740091200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740004800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1739918400 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 13000 |
| 1739572800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739486400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739400000 | 0.055 | 0.01 | 22.22 | 0.04 | 0.06 | 0.04 | 129500 |
| 1739313600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739227200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738968000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738881600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738795200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738708800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738622400 | 0.045 | -0.01 | -18.18 | 0.06 | 0.06 | 0.045 | 137000 |
| 1738363200 | 0.055 | 0.015 | 37.50 | 0.04 | 0.055 | 0.04 | 77000 |
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738190400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738104000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738017600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737758400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737672000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 8000 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1737499200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 10000 |
| 1737412800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737153600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 320 |
| 1736980800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736894400 | 0.04 | -0.02 | -33.33 | 0.04 | 0.04 | 0.035 | 110500 |
| 1736808000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736548800 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.055 | 149000 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736376000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736289600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736203200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735944000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735598400 | 0.05 | 0.015 | 42.86 | 0.035 | 0.05 | 0.035 | 113500 |
| 1735339200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 8000 |
| 1735080000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734993600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 9000 |
| 1734734400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734648000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1734561600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3000 |
| 1734475200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 90000 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 18000 |
| 1733956800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 60000 |
| 1733870400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 2700 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 104000 |
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
