Premium
Goldhills Holding Ltd (GHL)
TSXV
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 | 0.045 | 0.05 | 0.045 | 41800 | 0.04523923 | CS |
| 4 | -0.02 | -30.7692307692 | 0.065 | 0.075 | 0.045 | 23360 | 0.05090969 | CS |
| 12 | -0.02 | -30.7692307692 | 0.065 | 0.08 | 0.04 | 50442 | 0.05074778 | CS |
| 26 | -0.015 | -25 | 0.06 | 0.12 | 0.04 | 27670 | 0.05553479 | CS |
| 52 | 0.025 | 125 | 0.02 | 0.12 | 0.02 | 20036 | 0.05377459 | CS |
| 156 | -0.205 | -82 | 0.25 | 0.31 | 0.01 | 13298 | 0.07472502 | CS |
| 260 | -0.01 | -18.1818181818 | 0.055 | 0.33 | 0.01 | 15429 | 0.12733757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 159000 |
| 1734475200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1734388800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10000 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734043200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733956800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 35194 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 40000 |
| 1733438400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733352000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733265600 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 90000 |
| 1733179200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732920000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732833600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 34000 |
| 1732747200 | 0.07 | 0.005 | 7.69 | 0.075 | 0.075 | 0.065 | 55000 |
| 1732660800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732574400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732315200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732228800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732142400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732056000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731969600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731710400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731624000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731537600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1731451200 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 1500 |
| 1731364800 | 0.08 | 0.025 | 45.45 | 0.05 | 0.08 | 0.05 | 163000 |
| 1731105600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 15000 |
| 1731019200 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 24000 |
| 1730932800 | 0.05 | -0.015 | -23.08 | 0.05 | 0.05 | 0.05 | 4000 |
| 1730846400 | 0.065 | 0.01 | 18.18 | 0.065 | 0.065 | 0.065 | 22000 |
| 1730760000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730497200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 121000 |
| 1730410800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730324400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 171000 |
| 1730238000 | 0.05 | 0.005 | 11.11 | 0.04 | 0.055 | 0.04 | 175000 |
| 1730151600 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.04 | 900000 |
| 1729892400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 500 |
| 1729806000 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 10000 |
| 1729719600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 500000 |
| 1729633200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729546800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 51000 |
| 1729287600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 68000 |
| 1729201200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 49000 |
| 1729114800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 60000 |
| 1729028400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 52000 |
| 1728682800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728596400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728510000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728423600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728337200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728078000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727991600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727905200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727818800 | 0.07 | 0.005 | 7.69 | 0.08 | 0.08 | 0.07 | 21000 |
| 1727732400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727473200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727386800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 40000 |
| 1727300400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 59000 |
| 1727214000 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 41200 |
| 1727127600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 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
