Premium
Cassiar Gold Corp (GLDC)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 0.4099999 | -0.03 | -6.82 | 0.425 | 0.425 | 0.4099999 | 7373 |
| 1783633200 | 0.44 | 0.05 | 12.82 | 0.4 | 0.44 | 0.4 | 39000 |
| 1783546800 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.415 | 0.39 | 127384 |
| 1783460400 | 0.405 | -0.02 | -4.71 | 0.425 | 0.435 | 0.405 | 92180 |
| 1783374000 | 0.425 | -0.005 | -1.16 | 0.44 | 0.44 | 0.42 | 21676 |
| 1783114800 | 0.43 | 0.01 | 2.38 | 0.4 | 0.43 | 0.4 | 30773 |
| 1783028400 | 0.42 | 0.02 | 5.00 | 0.4 | 0.43 | 0.395 | 120617 |
| 1782855600 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.4 | 133976 |
| 1782769200 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.425 | 0.4099999 | 102331 |
| 1782510000 | 0.43 | -0.005 | -1.15 | 0.42 | 0.44 | 0.42 | 200147 |
| 1782423600 | 0.435 | 0.0250001 | 6.10 | 0.43 | 0.445 | 0.42 | 169717 |
| 1782337200 | 0.4099999 | -0.025 | -5.75 | 0.44 | 0.44 | 0.4099999 | 351251 |
| 1782250800 | 0.435 | -0.035 | -7.45 | 0.45 | 0.465 | 0.43 | 213600 |
| 1782164400 | 0.47 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 204849 |
| 1781905200 | 0.47 | 0.015 | 3.30 | 0.465 | 0.48 | 0.465 | 80292 |
| 1781818800 | 0.455 | -0.02 | -4.21 | 0.47 | 0.475 | 0.455 | 48962 |
| 1781732400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.51 | 0.465 | 262730 |
| 1781646000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.51 | 0.48 | 251338 |
| 1781559600 | 0.49 | 0.02 | 4.26 | 0.52 | 0.52 | 0.47 | 294879 |
| 1781300400 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.46 | 88787 |
| 1781214000 | 0.485 | 0.045 | 10.23 | 0.445 | 0.485 | 0.43 | 161122 |
| 1781127600 | 0.44 | -0.02 | -4.35 | 0.455 | 0.455 | 0.43 | 190476 |
| 1781041200 | 0.46 | -0.02 | -4.17 | 0.48 | 0.52 | 0.45 | 356467 |
| 1780954800 | 0.48 | -0.04 | -7.69 | 0.51 | 0.51 | 0.48 | 68794 |
| 1780695600 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.49 | 319488 |
| 1780609200 | 0.56 | 0.01 | 1.82 | 0.58 | 0.58 | 0.53 | 148168 |
| 1780522800 | 0.55 | 0.03 | 5.77 | 0.52 | 0.6 | 0.52 | 437049 |
| 1780436400 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 325000 |
| 1780350000 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.495 | 151159 |
| 1780090800 | 0.51 | 0 | 0.00 | 0.52 | 0.54 | 0.51 | 115980 |
| 1780004400 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.495 | 168531 |
| 1779918000 | 0.51 | 0 | 0.00 | 0.49 | 0.53 | 0.49 | 194602 |
| 1779831600 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 52840 |
| 1779745200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.53 | 0.51 | 101577 |
| 1779486000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.52 | 0.495 | 145136 |
| 1779399600 | 0.51 | 0.01 | 2.00 | 0.4975 | 0.51 | 0.4975 | 15374 |
| 1779313200 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 228895 |
| 1779226800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.475 | 395406 |
| 1778881200 | 0.51 | -0.04 | -7.27 | 0.52 | 0.53 | 0.51 | 212997 |
| 1778794800 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.51 | 119375 |
| 1778708400 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.53 | 139672 |
| 1778622000 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.58 | 0.54 | 479749 |
| 1778535600 | 0.56 | -0.01 | -1.75 | 0.56 | 0.59 | 0.54 | 245013 |
| 1778276400 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.54 | 59608 |
| 1778190000 | 0.54 | -0.02 | -3.57 | 0.59 | 0.59 | 0.53 | 169136 |
| 1778103600 | 0.56 | 0.01 | 1.82 | 0.55 | 0.58 | 0.55 | 481861 |
| 1778017200 | 0.55 | 0.04 | 7.84 | 0.5 | 0.55 | 0.5 | 505336 |
| 1777930800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.48 | 302247 |
| 1777671600 | 0.51 | 0.035 | 7.37 | 0.485 | 0.52 | 0.485 | 965017 |
| 1777585200 | 0.475 | 0.015 | 3.26 | 0.47 | 0.495 | 0.46 | 239951 |
| 1777498800 | 0.46 | 0.02 | 4.55 | 0.43 | 0.475 | 0.43 | 357412 |
| 1777412400 | 0.44 | -0.025 | -5.38 | 0.465 | 0.465 | 0.44 | 226114 |
| 1777326000 | 0.465 | -0.005 | -1.06 | 0.465 | 0.47 | 0.46 | 46229 |
| 1777066800 | 0.47 | 0 | 0.00 | 0.47 | 0.485 | 0.465 | 186504 |
| 1776980400 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.46 | 297404 |
| 1776894000 | 0.49 | 0.005 | 1.03 | 0.495 | 0.5 | 0.49 | 156647 |
| 1776807600 | 0.485 | -0.045 | -8.49 | 0.51 | 0.52 | 0.485 | 409196 |
| 1776721200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.51 | 239668 |
| 1776462000 | 0.52 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 322776 |
| 1776375600 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 40250 |
| 1776289200 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 107019 |
| 1776202800 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.54 | 369692 |
| 1776116400 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.5 | 356701 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
