Premium
Great Quest Gold Ltd (GQ)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739486400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 52000 |
| 1739400000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 233500 |
| 1739313600 | 0.04 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 255000 |
| 1739227200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 128000 |
| 1738968000 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 191000 |
| 1738881600 | 0.035 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 58000 |
| 1738795200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738708800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 77500 |
| 1738622400 | 0.04 | 0.01 | 33.33 | 0.03 | 0.045 | 0.03 | 311000 |
| 1738363200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738276800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1738190400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738104000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1100 |
| 1738017600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 15000 |
| 1737758400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737672000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1737585600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 35000 |
| 1737499200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 48000 |
| 1737412800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737153600 | 0.025 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 12020 |
| 1737067200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736980800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 46000 |
| 1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1736808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23000 |
| 1736548800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736462400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736376000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 62000 |
| 1736289600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 33000 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 41000 |
| 1735944000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 22000 |
| 1735857600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 50000 |
| 1735684800 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 45500 |
| 1735598400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735339200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 0 |
| 1735069200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 66800 |
| 1734993600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1734734400 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 49000 |
| 1734648000 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 292400 |
| 1734561600 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 295000 |
| 1734475200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 454600 |
| 1734388800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1734129600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 78000 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 116000 |
| 1733956800 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 270100 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7625 |
| 1733524800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 11000 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3625 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 37000 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1732920000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 38128 |
| 1732833600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732747200 | 0.035 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 107000 |
| 1732660800 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 34000 |
| 1732574400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1732315200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 21000 |
| 1732228800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 12000 |
| 1732142400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 13000 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1500 |
| 1731969600 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 21111 |
| 1731710400 | 0.045 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 12000 |
| 1731624000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
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
