Premium
Goldquest Mining Corp (QX) (GDQMF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0542 | -9.27764464225 | 0.5842 | 0.5842 | 0.5053 | 33487 | 0.52099229 | CS |
| 4 | -0.1 | -15.873015873 | 0.63 | 0.6704 | 0.444 | 100692 | 0.5263941 | CS |
| 12 | -1.145 | -68.3582089552 | 1.675 | 1.738 | 0.25 | 213652 | 0.60887168 | CS |
| 26 | -0.67 | -55.8333333333 | 1.2 | 1.898 | 0.25 | 144520 | 0.94332807 | CS |
| 52 | -0.0632 | -10.6540795684 | 0.5932 | 1.898 | 0.25 | 111100 | 0.90552692 | CS |
| 156 | 0.46 | 657.142857143 | 0.07 | 1.898 | 0.045 | 77078 | 0.60605717 | CS |
| 260 | 0.375 | 241.935483871 | 0.155 | 1.898 | 0.045 | 65141 | 0.48165633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.53 | 0.013595 | 2.63 | 0.56228 | 0.56228 | 0.53 | 22550 |
| 1783632240 | 0.516405 | 0 | 0.00 | 0.516405 | 0.516405 | 0.516405 | 0 |
| 1783545840 | 0.516405 | -0.007535 | -1.44 | 0.533 | 0.533 | 0.5053 | 56460 |
| 1783459740 | 0.52394 | -0.01616 | -2.99 | 0.50982 | 0.52394 | 0.50982 | 36000 |
| 1783373340 | 0.5401 | 0.0256 | 4.98 | 0.5842 | 0.5842 | 0.5401 | 8001 |
| 1783027740 | 0.5145 | 0.0265 | 5.43 | 0.49 | 0.5145 | 0.4881 | 63000 |
| 1782941280 | 0.488 | 0.000155 | 0.03 | 0.488 | 0.488 | 0.488 | 1000 |
| 1782854880 | 0.487845 | 0.001845 | 0.38 | 0.487845 | 0.487845 | 0.487845 | 34457 |
| 1782768300 | 0.486 | -0.0123 | -2.47 | 0.47528 | 0.486 | 0.47528 | 4300 |
| 1782509280 | 0.4983 | 0.0523 | 11.73 | 0.4749 | 0.4983 | 0.4641 | 527882 |
| 1782422460 | 0.446 | -0.01 | -2.19 | 0.4519 | 0.4717 | 0.446 | 219675 |
| 1782336000 | 0.456 | -0.0712 | -13.51 | 0.5 | 0.5 | 0.444 | 119265 |
| 1782250140 | 0.5272 | -0.0528 | -9.10 | 0.5365 | 0.5365 | 0.5272 | 78500 |
| 1782163500 | 0.58 | 0.049818 | 9.40 | 0.5638 | 0.58 | 0.55626 | 123500 |
| 1781818140 | 0.530182 | -0.061918 | -10.46 | 0.5806 | 0.5806 | 0.530182 | 90600 |
| 1781731740 | 0.5921 | -0.0459 | -7.19 | 0.5927 | 0.61782 | 0.5916 | 122440 |
| 1781645340 | 0.638 | -0.017 | -2.60 | 0.6306 | 0.6415999 | 0.6306 | 7600 |
| 1781558940 | 0.655 | 0.00196 | 0.30 | 0.6535 | 0.655 | 0.6535 | 27441 |
| 1781299740 | 0.65304 | 0.03814 | 6.20 | 0.63 | 0.6704 | 0.63 | 191635 |
| 1781213220 | 0.6149 | -0.0583 | -8.66 | 0.62 | 0.660065 | 0.6115 | 158800 |
| 1781126940 | 0.6732 | 0.0132 | 2.00 | 0.6301 | 0.6732 | 0.6229 | 103800 |
| 1781040540 | 0.66 | -0.0033 | -0.50 | 0.7224 | 0.7224 | 0.6467 | 5948 |
| 1780954140 | 0.6633 | -0.1167 | -14.96 | 0.82714 | 0.8424 | 0.6476 | 114596 |
| 1780694940 | 0.78 | -0.0237 | -2.95 | 0.8 | 0.8702 | 0.78 | 83312 |
| 1780608540 | 0.8037 | -0.0863 | -9.70 | 0.89 | 0.89 | 0.78962 | 97543 |
| 1780522140 | 0.89 | -0.1038 | -10.44 | 1 | 1 | 0.85 | 495065 |
| 1780435740 | 0.9938 | 0.2338 | 30.76 | 0.8 | 1.04 | 0.7776 | 448727 |
| 1780349340 | 0.76 | 0.22 | 40.74 | 0.5495 | 0.76 | 0.5082 | 408665 |
| 1780090080 | 0.54 | 0.12 | 28.57 | 0.4359 | 0.54322 | 0.4359 | 323581 |
| 1780003320 | 0.42 | 0.044 | 11.70 | 0.3765 | 0.4528 | 0.3681 | 378993 |
| 1779917340 | 0.376 | 0.036 | 10.59 | 0.36 | 0.4069 | 0.3421 | 338580 |
| 1779830940 | 0.34 | 0.018 | 5.59 | 0.3307 | 0.3567 | 0.3253 | 30850 |
| 1779484920 | 0.322 | 0.01744 | 5.73 | 0.2988 | 0.3308 | 0.2901 | 246512 |
| 1779398880 | 0.30456 | -0.01594 | -4.97 | 0.30606 | 0.30606 | 0.30456 | 58518 |
| 1779312300 | 0.3205 | -0.0015 | -0.47 | 0.2991 | 0.3215 | 0.2991 | 147047 |
| 1779225660 | 0.322 | -0.0079 | -2.39 | 0.3192 | 0.3299 | 0.31 | 132820 |
| 1779139740 | 0.3299 | -0.0014 | -0.42 | 0.268 | 0.3299 | 0.268 | 147600 |
| 1778880000 | 0.3313 | -0.0187 | -5.34 | 0.36745 | 0.36745 | 0.32 | 312410 |
| 1778793900 | 0.35 | -0.0602 | -14.68 | 0.3762 | 0.3796 | 0.35 | 241550 |
| 1778707380 | 0.4102 | -0.00865 | -2.07 | 0.41426 | 0.4311 | 0.3938999 | 312750 |
| 1778621340 | 0.41885 | 0.09085 | 27.70 | 0.342 | 0.41885 | 0.342 | 80817 |
| 1778534940 | 0.328 | 7.5E-5 | 0.02 | 0.3431 | 0.3672 | 0.32375 | 344832 |
| 1778275200 | 0.327925 | 0.018425 | 5.95 | 0.2787 | 0.383583 | 0.2787 | 624238 |
| 1778188800 | 0.3095 | -0.22038 | -41.59 | 0.5088 | 0.5681 | 0.29798 | 977452 |
| 1778102520 | 0.52988 | -0.65212 | -55.17 | 1.1482 | 1.1482 | 0.25 | 2106895 |
| 1778016540 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1777930140 | 1.182 | -0.27 | -18.37 | 1.4 | 1.4 | 1.16 | 427102 |
| 1777671000 | 1.448 | 0.05 | 3.60 | 1.2 | 1.485 | 1.2 | 108508 |
| 1777584540 | 1.3977 | -0.07 | -4.59 | 1.47 | 1.47 | 1.3977 | 171435 |
| 1777498140 | 1.465 | -0.12 | -7.40 | 1.579 | 1.579 | 1.46 | 94097 |
| 1777411800 | 1.582 | -0.01 | -0.50 | 1.57 | 1.582 | 1.54 | 23300 |
| 1777325400 | 1.59 | -0.07 | -3.99 | 1.6 | 1.61 | 1.523 | 171072 |
| 1777065780 | 1.656 | 0.04 | 2.29 | 1.6379999 | 1.665 | 1.57 | 39900 |
| 1776979740 | 1.619 | 0.03 | 1.70 | 1.585 | 1.6225 | 1.58 | 27856 |
| 1776893280 | 1.592 | 0.01 | 0.76 | 1.615 | 1.7115 | 1.592 | 29593 |
| 1776806940 | 1.58 | -0.08 | -4.82 | 1.648 | 1.648 | 1.58 | 39829 |
| 1776720540 | 1.66 | 0.03 | 1.84 | 1.6537 | 1.672 | 1.649 | 36150 |
| 1776460800 | 1.6299999 | -0.04 | -2.40 | 1.675 | 1.738 | 1.622 | 148342 |
| 1776374940 | 1.67 | -0.09 | -5.11 | 1.7 | 1.7 | 1.66 | 18870 |
| 1776288360 | 1.76 | 0.02 | 1.15 | 1.788 | 1.788 | 1.74 | 81620 |
| 1776202140 | 1.74 | 0.11 | 6.49 | 1.645 | 1.74 | 1.6379999 | 285940 |
| 1776115740 | 1.6339999 | -0.03 | -1.92 | 1.65 | 1.66 | 1.622 | 111590 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
