Premium
Gold Bull Resources Corporation (QB) (GBRCF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0231 | 7.33333333333 | 0.315 | 0.3381 | 0.315 | 15009 | 0.329 | CS |
| 4 | 0.1061 | 45.7327586207 | 0.232 | 0.36368 | 0.1653 | 13069 | 0.29695829 | CS |
| 12 | 0.0686 | 25.4545454545 | 0.2695 | 0.36368 | 0.1653 | 6929 | 0.28480237 | CS |
| 26 | -0.0099 | -2.84482758621 | 0.348 | 0.437 | 0.1653 | 7330 | 0.28460086 | CS |
| 52 | 0.0721 | 27.1052631579 | 0.266 | 0.437 | 0.1653 | 10651 | 0.2899267 | CS |
| 156 | -1.6119 | -82.6615384615 | 1.95 | 2.565 | 0.1653 | 68795 | 0.68568687 | CS |
| 260 | -3.3299 | -90.7824427481 | 3.668 | 5.25 | 0.1653 | 60749 | 0.84499233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.3381 | 0.0091 | 2.77 | 0.3157 | 0.3381 | 0.3157 | 3759 |
| 1734647340 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734560940 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734474540 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734388140 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1734128940 | 0.329 | -0.0063 | -1.88 | 0.315 | 0.329 | 0.315 | 15009 |
| 1734042480 | 0.3353 | 0.0093 | 2.85 | 0.326 | 0.3353 | 0.326 | 3505 |
| 1733955900 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 1001 |
| 1733869200 | 0.326 | 0.151912 | 87.26 | 0.3613 | 0.36368 | 0.326 | 92783 |
| 1733782800 | 0.174088 | -0.025912 | -12.96 | 0.1653 | 0.174088 | 0.1653 | 5651 |
| 1733523900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1733437500 | 0.2 | 0.0072 | 3.73 | 0.2 | 0.2 | 0.2 | 500 |
| 1733350980 | 0.1928 | -0.0001 | -0.05 | 0.19275 | 0.1928 | 0.1882 | 16108 |
| 1733264700 | 0.1928999 | -0.0021 | -1.08 | 0.1928999 | 0.1928999 | 0.1928999 | 3000 |
| 1733178180 | 0.195 | -0.0024 | -1.22 | 0.1948 | 0.195 | 0.1948 | 819 |
| 1732919340 | 0.1974 | 0 | 0.00 | 0.1974 | 0.1974 | 0.1974 | 0 |
| 1732746540 | 0.1974 | -0.0346 | -14.91 | 0.1974 | 0.1974 | 0.1974 | 5000 |
| 1732659600 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1732573200 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1732314000 | 0.232 | -0.00976 | -4.04 | 0.232 | 0.232 | 0.232 | 383 |
| 1732227840 | 0.24176 | 0 | 0.00 | 0.24176 | 0.24176 | 0.24176 | 0 |
| 1732141440 | 0.24176 | 0 | 0.00 | 0.24176 | 0.24176 | 0.24176 | 0 |
| 1732055040 | 0.24176 | 0 | 0.00 | 0.24176 | 0.24176 | 0.24176 | 0 |
| 1731968640 | 0.24176 | 0.00476 | 2.01 | 0.24176 | 0.24176 | 0.24176 | 109 |
| 1731709260 | 0.237 | 0.007 | 3.04 | 0.237 | 0.237 | 0.237 | 2480 |
| 1731622800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 3728 |
| 1731536760 | 0.23 | -0.0094 | -3.93 | 0.23 | 0.23 | 0.23 | 7500 |
| 1731450480 | 0.2394 | 0.0003 | 0.13 | 0.2394 | 0.2394 | 0.2394 | 2500 |
| 1731363600 | 0.2391 | -0.0179 | -6.96 | 0.2391 | 0.2391 | 0.2391 | 350 |
| 1731104400 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1731018000 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1730931600 | 0.257 | -0.0446 | -14.79 | 0.2569 | 0.257 | 0.2569 | 8385 |
| 1730842080 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730755680 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730496480 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730410080 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730323680 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 0 |
| 1730237280 | 0.3016 | 0 | 0.00 | 0.3016 | 0.3016 | 0.3016 | 2000 |
| 1730150880 | 0.3016 | 0.0641 | 26.99 | 0.3016 | 0.3016 | 0.3016 | 2500 |
| 1729891500 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 0 |
| 1729805100 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 0 |
| 1729718700 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 0 |
| 1729632300 | 0.2375 | -0.0081 | -3.30 | 0.2375 | 0.2375 | 0.2375 | 750 |
| 1729545600 | 0.2456 | 0.0156 | 6.78 | 0.23 | 0.2456 | 0.23 | 3770 |
| 1729286400 | 0.23 | -0.0006 | -0.26 | 0.2377 | 0.2377 | 0.23 | 2720 |
| 1729200000 | 0.2306 | -0.04045 | -14.92 | 0.2306 | 0.2306 | 0.2306 | 436 |
| 1729113960 | 0.27105 | 0.04105 | 17.85 | 0.27105 | 0.27105 | 0.27105 | 300 |
| 1729027620 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1728941220 | 0.23 | -0.0121 | -5.00 | 0.3165 | 0.3165 | 0.23 | 3090 |
| 1728681900 | 0.2421 | -0.035 | -12.63 | 0.2421 | 0.2421 | 0.2421 | 554 |
| 1728595740 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728509340 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728422940 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728336540 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1728077340 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727990940 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727904540 | 0.2771 | 0 | 0.00 | 0.2771 | 0.2771 | 0.2771 | 0 |
| 1727818140 | 0.2771 | 0.0076 | 2.82 | 0.2772 | 0.2772 | 0.2771 | 10000 |
| 1727731200 | 0.2695 | 0 | 0.00 | 0.2695 | 0.2695 | 0.2695 | 0 |
| 1727472000 | 0.2695 | -0.0174 | -6.06 | 0.2695 | 0.2695 | 0.2695 | 6000 |
| 1727386200 | 0.2869 | 0.0069 | 2.46 | 0.2846 | 0.29715 | 0.2846 | 1970 |
| 1727299200 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 3001 |
| 1727212800 | 0.27 | -0.0035 | -1.28 | 0.2658 | 0.27 | 0.2658 | 453 |
| 1727126940 | 0.2735 | 0.0292 | 11.95 | 0.2735 | 0.2735 | 0.2735 | 10522 |
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
