Premium
Galway Metals Inc (GWM)
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 | -0.105 | -17.5 | 0.6 | 0.61 | 0.49 | 63994 | 0.52861655 | CS |
| 4 | -0.065 | -11.6071428571 | 0.56 | 0.68 | 0.49 | 68864 | 0.59164967 | CS |
| 12 | -0.015 | -2.94117647059 | 0.51 | 0.68 | 0.44 | 43296 | 0.55884766 | CS |
| 26 | -0.115 | -18.8524590164 | 0.61 | 0.81 | 0.41 | 64660 | 0.5768095 | CS |
| 52 | 0.25 | 102.040816327 | 0.245 | 0.81 | 0.23 | 65412 | 0.49370815 | CS |
| 156 | 0.035 | 7.60869565217 | 0.46 | 0.81 | 0.21 | 66729 | 0.41411013 | CS |
| 260 | 0.145 | 41.4285714286 | 0.35 | 2.09 | 0.21 | 113876 | 0.70709121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 0.495 | -0.005 | -1.00 | 0.52 | 0.52 | 0.49 | 10974 |
| 1740436800 | 0.5 | -0.03 | -5.66 | 0.55 | 0.55 | 0.5 | 106624 |
| 1740177600 | 0.53 | -0.08 | -13.11 | 0.58 | 0.58 | 0.53 | 155467 |
| 1740091200 | 0.61 | 0.03 | 5.17 | 0.6 | 0.61 | 0.6 | 26500 |
| 1740004800 | 0.58 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 20403 |
| 1739918400 | 0.58 | 0.02 | 3.57 | 0.56 | 0.59 | 0.55 | 77966 |
| 1739572800 | 0.56 | -0.05 | -8.20 | 0.63 | 0.63 | 0.56 | 79477 |
| 1739486400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.62 | 0.61 | 13683 |
| 1739400000 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.59 | 81166 |
| 1739313600 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 58222 |
| 1739227200 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 64650 |
| 1738968000 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 63446 |
| 1738881600 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 2124 |
| 1738795200 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 22883 |
| 1738708800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 9000 |
| 1738622400 | 0.6 | -0.02 | -3.23 | 0.59 | 0.64 | 0.59 | 66232 |
| 1738363200 | 0.62 | -0.03 | -4.62 | 0.65 | 0.67 | 0.6 | 188406 |
| 1738276800 | 0.65 | 0.0800001 | 14.04 | 0.6 | 0.68 | 0.6 | 210300 |
| 1738190400 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.56 | 50895 |
| 1738104000 | 0.56 | 0.02 | 3.70 | 0.5699999 | 0.5699999 | 0.54 | 20233 |
| 1738017600 | 0.54 | -0.04 | -6.90 | 0.5699999 | 0.5699999 | 0.54 | 34298 |
| 1737758400 | 0.58 | 0.04 | 7.41 | 0.56 | 0.59 | 0.55 | 141967 |
| 1737672000 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 9023 |
| 1737585600 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 31821 |
| 1737499200 | 0.55 | 0.02 | 3.77 | 0.54 | 0.56 | 0.52 | 65423 |
| 1737412800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 3854 |
| 1737153600 | 0.54 | 0.01 | 1.89 | 0.55 | 0.55 | 0.54 | 24000 |
| 1737067200 | 0.53 | 0.035 | 7.07 | 0.52 | 0.55 | 0.52 | 32311 |
| 1736980800 | 0.495 | 0.03 | 6.45 | 0.465 | 0.495 | 0.465 | 12133 |
| 1736894400 | 0.465 | -0.005 | -1.06 | 0.465 | 0.47 | 0.465 | 22500 |
| 1736808000 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 1859 |
| 1736548800 | 0.5 | 0.02 | 4.17 | 0.475 | 0.5 | 0.475 | 19300 |
| 1736462400 | 0.48 | -0.01 | -2.04 | 0.5 | 0.5 | 0.48 | 6300 |
| 1736376000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1572 |
| 1736289600 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.48 | 25000 |
| 1736203200 | 0.48 | -0.06 | -11.11 | 0.52 | 0.52 | 0.48 | 20502 |
| 1735944000 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.53 | 5000 |
| 1735857600 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.51 | 25443 |
| 1735684800 | 0.53 | 0.01 | 1.92 | 0.5 | 0.53 | 0.48 | 43269 |
| 1735598400 | 0.52 | 0.025 | 5.05 | 0.495 | 0.52 | 0.495 | 11833 |
| 1735339200 | 0.495 | 0.02 | 4.21 | 0.48 | 0.495 | 0.48 | 14776 |
| 1735080000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1734993600 | 0.475 | -0.045 | -8.65 | 0.475 | 0.485 | 0.475 | 20825 |
| 1734734400 | 0.52 | 0.08 | 18.18 | 0.455 | 0.52 | 0.455 | 38287 |
| 1734648000 | 0.44 | -0.03 | -6.38 | 0.47 | 0.47 | 0.44 | 30400 |
| 1734561600 | 0.47 | -0.005 | -1.05 | 0.5 | 0.5 | 0.47 | 59055 |
| 1734475200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 7500 |
| 1734388800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.465 | 41646 |
| 1734129600 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 34015 |
| 1734043200 | 0.52 | -0.04 | -7.14 | 0.54 | 0.54 | 0.52 | 7400 |
| 1733956800 | 0.56 | 0.03 | 5.66 | 0.55 | 0.56 | 0.55 | 31062 |
| 1733870400 | 0.53 | 0.01 | 1.92 | 0.55 | 0.55 | 0.53 | 23492 |
| 1733784000 | 0.52 | 0.045 | 9.47 | 0.5 | 0.55 | 0.5 | 34100 |
| 1733524800 | 0.475 | -0.035 | -6.86 | 0.49 | 0.5 | 0.455 | 63218 |
| 1733438400 | 0.51 | 0 | 0.00 | 0.54 | 0.56 | 0.51 | 70768 |
| 1733352000 | 0.51 | -0.02 | -3.77 | 0.51 | 0.53 | 0.5 | 38681 |
| 1733265600 | 0.53 | 0.035 | 7.07 | 0.51 | 0.53 | 0.49 | 173297 |
| 1733179200 | 0.495 | 0.005 | 1.02 | 0.5 | 0.51 | 0.495 | 192203 |
| 1732920000 | 0.49 | 0.04 | 8.89 | 0.46 | 0.49 | 0.46 | 18000 |
| 1732833600 | 0.45 | -0.01 | -2.17 | 0.45 | 0.455 | 0.45 | 7914 |
| 1732747200 | 0.46 | 0 | 0.00 | 0.47 | 0.475 | 0.45 | 10877 |
| 1732660800 | 0.46 | 0.01 | 2.22 | 0.495 | 0.495 | 0.455 | 8168 |
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
