Premium
Galway Metals Inc (GWM)
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 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 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 |
| 1732574400 | 0.45 | -0.02 | -4.26 | 0.465 | 0.465 | 0.45 | 3916 |
| 1732315200 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.455 | 10700 |
| 1732228800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 62233 |
| 1732142400 | 0.46 | -0.04 | -8.00 | 0.485 | 0.485 | 0.455 | 51700 |
| 1732056000 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.465 | 72346 |
| 1731969600 | 0.5 | 0.05 | 11.11 | 0.465 | 0.5 | 0.46 | 363868 |
| 1731710400 | 0.45 | 0 | 0.00 | 0.45 | 0.485 | 0.44 | 185858 |
| 1731624000 | 0.45 | 0.0400001 | 9.76 | 0.42 | 0.46 | 0.42 | 205718 |
| 1731537600 | 0.4099999 | -0.01 | -2.38 | 0.435 | 0.435 | 0.4099999 | 40550 |
| 1731451200 | 0.42 | 0 | 0.00 | 0.445 | 0.45 | 0.42 | 22560 |
| 1731364800 | 0.42 | -0.045 | -9.68 | 0.45 | 0.46 | 0.4099999 | 108663 |
| 1731105600 | 0.465 | -0.02 | -4.12 | 0.49 | 0.49 | 0.465 | 31150 |
| 1731019200 | 0.485 | 0.025 | 5.43 | 0.485 | 0.485 | 0.465 | 42606 |
| 1730932800 | 0.46 | -0.02 | -4.17 | 0.46 | 0.485 | 0.45 | 23079 |
| 1730846400 | 0.48 | 0 | 0.00 | 0.485 | 0.5 | 0.48 | 6200 |
| 1730760000 | 0.48 | -0.04 | -7.69 | 0.54 | 0.54 | 0.48 | 56130 |
| 1730497200 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.49 | 215187 |
| 1730410800 | 0.55 | -0.07 | -11.29 | 0.6 | 0.6 | 0.54 | 131076 |
| 1730324400 | 0.62 | -0.03 | -4.62 | 0.68 | 0.68 | 0.62 | 55259 |
| 1730238000 | 0.65 | 0.04 | 6.56 | 0.6 | 0.67 | 0.6 | 80316 |
| 1730151600 | 0.61 | 0 | 0.00 | 0.63 | 0.66 | 0.6 | 102145 |
| 1729892400 | 0.61 | 0.06 | 10.91 | 0.6 | 0.62 | 0.5699999 | 210658 |
| 1729806000 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.54 | 58900 |
| 1729719600 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.54 | 129386 |
| 1729633200 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.58 | 0.55 | 61863 |
| 1729546800 | 0.55 | -0.05 | -8.33 | 0.59 | 0.59 | 0.54 | 109519 |
| 1729287600 | 0.6 | 0.04 | 7.14 | 0.5699999 | 0.6 | 0.5699999 | 110214 |
| 1729201200 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 5000 |
| 1729114800 | 0.58 | 0.02 | 3.57 | 0.58 | 0.59 | 0.58 | 25500 |
| 1729028400 | 0.56 | -0.04 | -6.67 | 0.61 | 0.62 | 0.55 | 130694 |
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
