Premium
Goldshore Resources Inc (GSHR)
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 | 0.01 | 3.1746031746 | 0.315 | 0.35 | 0.305 | 791170 | 0.33844995 | CS |
| 4 | 0.04 | 14.0350877193 | 0.285 | 0.35 | 0.255 | 781683 | 0.28794454 | CS |
| 12 | 0.08 | 32.6530612245 | 0.245 | 0.35 | 0.23 | 526762 | 0.27619277 | CS |
| 26 | 0.04 | 14.0350877193 | 0.285 | 0.39 | 0.23 | 700288 | 0.30852362 | CS |
| 52 | 0.215 | 195.454545455 | 0.11 | 0.39 | 0.085 | 635194 | 0.26433732 | CS |
| 156 | -0.255 | -43.9655172414 | 0.58 | 0.65 | 0.085 | 361490 | 0.23703034 | CS |
| 260 | -0.425 | -56.6666666667 | 0.75 | 0.98 | 0.085 | 316031 | 0.27166147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.315 | -0.02 | -5.97 | 0.33 | 0.335 | 0.305 | 328230 |
| 1739486400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.32 | 200550 |
| 1739400000 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.32 | 591760 |
| 1739313600 | 0.3449999 | 0.0299999 | 9.52 | 0.315 | 0.35 | 0.315 | 2044140 |
| 1739227200 | 0.315 | 0.01 | 3.28 | 0.305 | 0.32 | 0.305 | 265569 |
| 1738968000 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.295 | 205700 |
| 1738881600 | 0.3 | 0.005 | 1.69 | 0.295 | 0.305 | 0.29 | 578000 |
| 1738795200 | 0.295 | 0.03 | 11.32 | 0.26 | 0.315 | 0.255 | 2134821 |
| 1738708800 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.26 | 488550 |
| 1738622400 | 0.26 | -0.02 | -7.14 | 0.27 | 0.275 | 0.255 | 4799923 |
| 1738363200 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 151782 |
| 1738276800 | 0.2849999 | 0.0299999 | 11.76 | 0.26 | 0.29 | 0.26 | 698500 |
| 1738190400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 378550 |
| 1738104000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 68000 |
| 1738017600 | 0.265 | -0.015 | -5.36 | 0.29 | 0.29 | 0.265 | 384310 |
| 1737758400 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.265 | 653662 |
| 1737672000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.265 | 222274 |
| 1737585600 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.26 | 340950 |
| 1737499200 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.29 | 0.275 | 316700 |
| 1737412800 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 57028 |
| 1737153600 | 0.2849999 | 0.0199999 | 7.55 | 0.28 | 0.31 | 0.28 | 984723 |
| 1737067200 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 163327 |
| 1736980800 | 0.27 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 227911 |
| 1736894400 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 250160 |
| 1736808000 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.265 | 399050 |
| 1736548800 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.28 | 164275 |
| 1736462400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 139000 |
| 1736376000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 295000 |
| 1736289600 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.3 | 0.29 | 885869 |
| 1736203200 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.3 | 0.27 | 791669 |
| 1735944000 | 0.265 | 0 | 0.00 | 0.26 | 0.275 | 0.26 | 323010 |
| 1735857600 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 174350 |
| 1735684800 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 90000 |
| 1735598400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 300854 |
| 1735339200 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 192869 |
| 1735069200 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.245 | 98713 |
| 1734993600 | 0.255 | 0.015 | 6.25 | 0.24 | 0.255 | 0.235 | 153000 |
| 1734734400 | 0.24 | 0.005 | 2.13 | 0.23 | 0.245 | 0.23 | 428165 |
| 1734648000 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 405800 |
| 1734561600 | 0.235 | 0 | 0.00 | 0.245 | 0.25 | 0.23 | 129830 |
| 1734475200 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 204350 |
| 1734388800 | 0.23 | -0.015 | -6.12 | 0.24 | 0.24 | 0.23 | 198880 |
| 1734129600 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.24 | 220317 |
| 1734043200 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 2811810 |
| 1733956800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.265 | 0.25 | 1005976 |
| 1733870400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.275 | 0.255 | 530485 |
| 1733784000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.27 | 297876 |
| 1733524800 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 194580 |
| 1733438400 | 0.29 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 267766 |
| 1733352000 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 282007 |
| 1733265600 | 0.29 | 0.04 | 16.00 | 0.255 | 0.29 | 0.255 | 942601 |
| 1733179200 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 261000 |
| 1732920000 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.26 | 75600 |
| 1732833600 | 0.255 | -0.005 | -1.92 | 0.255 | 0.26 | 0.25 | 152773 |
| 1732747200 | 0.26 | 0.015 | 6.12 | 0.255 | 0.26 | 0.25 | 209400 |
| 1732660800 | 0.245 | -0.005 | -2.00 | 0.245 | 0.255 | 0.245 | 336689 |
| 1732574400 | 0.25 | -0.01 | -3.85 | 0.255 | 0.265 | 0.245 | 555652 |
| 1732315200 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 356719 |
| 1732228800 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.265 | 168687 |
| 1732142400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 167946 |
| 1732056000 | 0.28 | 0.01 | 3.70 | 0.2849999 | 0.2849999 | 0.28 | 162451 |
| 1731969600 | 0.27 | 0.02 | 8.00 | 0.26 | 0.28 | 0.255 | 874067 |
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
