Premium
Great Quest Gold Ltd (GQ)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731537600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 63000 |
| 1731451200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 16000 |
| 1731364800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 111000 |
| 1731105600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731019200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730932800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730760000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 60000 |
| 1730497200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 80000 |
| 1730410800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 36000 |
| 1730324400 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 20000 |
| 1730238000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 16008 |
| 1730151600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 33000 |
| 1729719600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1729633200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11000 |
| 1729546800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 49000 |
| 1729287600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729201200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729114800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 161000 |
| 1729028400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3150 |
| 1728682800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 30871 |
| 1728596400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1500 |
| 1728510000 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 277540 |
| 1728423600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 37348 |
| 1728337200 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 99000 |
| 1728078000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 183500 |
| 1727991600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 12000 |
| 1727905200 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 9000 |
| 1727818800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 98800 |
| 1727732400 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.075 | 67950 |
| 1727473200 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 55200 |
| 1727386800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727300400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 27200 |
| 1727214000 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 18000 |
| 1727127600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1726868400 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 9700 |
| 1726782000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2 |
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
