Premium
Great Pacific Gold Corp (GPAC)
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 | -0.06 | -15.3846153846 | 0.39 | 0.42 | 0.33 | 115163 | 0.3678201 | CS |
| 4 | -0.165 | -33.3333333333 | 0.495 | 0.53 | 0.33 | 121867 | 0.43056217 | CS |
| 12 | -0.22 | -40 | 0.55 | 0.57 | 0.33 | 122783 | 0.48120841 | CS |
| 26 | -0.24 | -42.1052631579 | 0.57 | 0.79 | 0.33 | 142830 | 0.58039924 | CS |
| 52 | -0.54 | -62.0689655172 | 0.87 | 1.38 | 0.33 | 178137 | 0.84023245 | CS |
| 156 | -0.25 | -43.1034482759 | 0.58 | 1.38 | 0.32 | 169271 | 0.81693451 | CS |
| 260 | -0.25 | -43.1034482759 | 0.58 | 1.38 | 0.32 | 169271 | 0.81693451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 0.33 | -0.03 | -8.33 | 0.36 | 0.37 | 0.33 | 170067 |
| 1740436800 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.355 | 110431 |
| 1740177600 | 0.37 | -0.03 | -7.50 | 0.385 | 0.4 | 0.365 | 96475 |
| 1740091200 | 0.4 | -0.01 | -2.44 | 0.415 | 0.42 | 0.385 | 130191 |
| 1740004800 | 0.4099999 | 0.0299999 | 7.89 | 0.39 | 0.4099999 | 0.385 | 68651 |
| 1739918400 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.365 | 136910 |
| 1739572800 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 130382 |
| 1739486400 | 0.39 | -0.04 | -9.30 | 0.4099999 | 0.475 | 0.38 | 307015 |
| 1739400000 | 0.43 | -0.01 | -2.27 | 0.43 | 0.44 | 0.425 | 50612 |
| 1739313600 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.435 | 40713 |
| 1739227200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.49 | 0.45 | 246726 |
| 1738968000 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.46 | 104598 |
| 1738881600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.47 | 140950 |
| 1738795200 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 52900 |
| 1738708800 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 36200 |
| 1738622400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.53 | 0.48 | 115555 |
| 1738363200 | 0.51 | 0.015 | 3.03 | 0.495 | 0.53 | 0.495 | 143500 |
| 1738276800 | 0.495 | 0.005 | 1.02 | 0.46 | 0.5 | 0.46 | 131400 |
| 1738190400 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.47 | 102200 |
| 1738104000 | 0.495 | 0.005 | 1.02 | 0.48 | 0.53 | 0.48 | 17502 |
| 1738017600 | 0.49 | 0.005 | 1.03 | 0.49 | 0.52 | 0.49 | 36806 |
| 1737758400 | 0.485 | 0.015 | 3.19 | 0.46 | 0.5 | 0.46 | 77415 |
| 1737672000 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.47 | 49525 |
| 1737585600 | 0.48 | -0.03 | -5.88 | 0.52 | 0.52 | 0.48 | 186648 |
| 1737499200 | 0.51 | -0.03 | -5.56 | 0.54 | 0.55 | 0.51 | 133343 |
| 1737412800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 8000 |
| 1737153600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5699999 | 0.55 | 95596 |
| 1737067200 | 0.56 | 0.03 | 5.66 | 0.56 | 0.56 | 0.55 | 27330 |
| 1736980800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.52 | 152500 |
| 1736894400 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 41920 |
| 1736808000 | 0.54 | 0 | 0.00 | 0.52 | 0.55 | 0.52 | 64094 |
| 1736548800 | 0.54 | 0.02 | 3.85 | 0.56 | 0.56 | 0.51 | 94800 |
| 1736462400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.51 | 418341 |
| 1736376000 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.54 | 110865 |
| 1736289600 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.55 | 37985 |
| 1736203200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 47204 |
| 1735944000 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 71999 |
| 1735857600 | 0.56 | 0.06 | 12.00 | 0.51 | 0.56 | 0.51 | 56030 |
| 1735684800 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.5 | 8300 |
| 1735598400 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.5 | 68128 |
| 1735339200 | 0.53 | 0 | 0.00 | 0.52 | 0.5699999 | 0.52 | 129255 |
| 1735069200 | 0.53 | 0.03 | 6.00 | 0.52 | 0.55 | 0.52 | 69900 |
| 1734993600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.52 | 0.485 | 177640 |
| 1734734400 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.48 | 143700 |
| 1734648000 | 0.48 | -0.05 | -9.43 | 0.51 | 0.51 | 0.48 | 77693 |
| 1734561600 | 0.53 | 0.03 | 6.00 | 0.51 | 0.55 | 0.5 | 246100 |
| 1734475200 | 0.5 | 0.005 | 1.01 | 0.495 | 0.5 | 0.48 | 208315 |
| 1734388800 | 0.495 | -0.015 | -2.94 | 0.53 | 0.53 | 0.49 | 293691 |
| 1734129600 | 0.51 | 0.05 | 10.87 | 0.475 | 0.51 | 0.46 | 86900 |
| 1734043200 | 0.46 | -0.01 | -2.13 | 0.48 | 0.48 | 0.45 | 373549 |
| 1733956800 | 0.47 | -0.005 | -1.05 | 0.485 | 0.485 | 0.465 | 158168 |
| 1733870400 | 0.475 | 0.005 | 1.06 | 0.485 | 0.485 | 0.47 | 66510 |
| 1733784000 | 0.47 | -0.01 | -2.08 | 0.49 | 0.51 | 0.47 | 104594 |
| 1733524800 | 0.48 | -0.04 | -7.69 | 0.51 | 0.52 | 0.47 | 188985 |
| 1733438400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 350500 |
| 1733352000 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.52 | 80551 |
| 1733265600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.51 | 38637 |
| 1733179200 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.48 | 220578 |
| 1732920000 | 0.49 | -0.02 | -3.92 | 0.48 | 0.49 | 0.48 | 61000 |
| 1732833600 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 17600 |
| 1732747200 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 38951 |
| 1732660800 | 0.5 | 0 | 0.00 | 0.485 | 0.5 | 0.48 | 106417 |
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
