Premium
Gladiator Metals Corporation (QB) (GDTRF)
USOTC
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 | -0.02156 | -7.06885245902 | 0.305 | 0.3325 | 0.27 | 19024 | 0.28795889 | CS |
| 4 | 0.00164 | 0.581973030518 | 0.2818 | 0.3468 | 0.27 | 14988 | 0.29429061 | CS |
| 12 | -0.15936 | -35.9891598916 | 0.4428 | 0.509 | 0.26985 | 11762 | 0.34117752 | CS |
| 26 | -0.00096 | -0.337552742616 | 0.2844 | 0.5478 | 0.1811 | 12198 | 0.34659535 | CS |
| 52 | -0.01176 | -3.9837398374 | 0.2952 | 0.5478 | 0.17 | 16023 | 0.32160816 | CS |
| 156 | 0.03344 | 13.376 | 0.25 | 0.6 | 0.1 | 14118 | 0.33352444 | CS |
| 260 | 0.03344 | 13.376 | 0.25 | 0.6 | 0.1 | 14118 | 0.33352444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.28344 | -0.00531 | -1.84 | 0.2775 | 0.2849999 | 0.27 | 21490 |
| 1738276080 | 0.28875 | -0.01125 | -3.75 | 0.28875 | 0.28875 | 0.28875 | 100 |
| 1738189680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738103280 | 0.3 | 0.0148 | 5.19 | 0.2881 | 0.3 | 0.2814999 | 6225 |
| 1738016820 | 0.2852 | -0.009 | -3.06 | 0.3325 | 0.3325 | 0.2763 | 56719 |
| 1737757440 | 0.2942 | -0.0128 | -4.17 | 0.305 | 0.305 | 0.2942 | 13050 |
| 1737671220 | 0.307 | 0.0058 | 1.93 | 0.307 | 0.307 | 0.307 | 6000 |
| 1737584640 | 0.3012 | -0.0028 | -0.92 | 0.3194 | 0.33165 | 0.301 | 13600 |
| 1737498540 | 0.304 | 0.0196 | 6.89 | 0.316 | 0.316 | 0.304 | 15066 |
| 1737152880 | 0.2844 | -0.0156 | -5.20 | 0.3468 | 0.3468 | 0.2828 | 20100 |
| 1737066420 | 0.3 | 0.0195 | 6.95 | 0.2864 | 0.3 | 0.2864 | 8500 |
| 1736979720 | 0.2805 | -0.0432 | -13.35 | 0.33 | 0.33 | 0.2805 | 16429 |
| 1736893380 | 0.3237 | 0.03025 | 10.31 | 0.3 | 0.3237 | 0.3 | 24361 |
| 1736806800 | 0.29345 | -0.00395 | -1.33 | 0.2824 | 0.29345 | 0.2824 | 6940 |
| 1736547720 | 0.2974 | -0.0026 | -0.87 | 0.3 | 0.3009 | 0.2974 | 7300 |
| 1736375340 | 0.3 | 0.0017 | 0.57 | 0.2945 | 0.3 | 0.2945 | 6808 |
| 1736288940 | 0.2983 | 0.0083 | 2.86 | 0.27 | 0.2983 | 0.27 | 1101 |
| 1736202360 | 0.29 | 0.0004 | 0.14 | 0.2896 | 0.29298 | 0.2864 | 29500 |
| 1735942980 | 0.2896 | 0.0015 | 0.52 | 0.2818 | 0.3 | 0.2818 | 22999 |
| 1735856700 | 0.2881 | -0.0002 | -0.07 | 0.2805 | 0.2881 | 0.2805 | 3600 |
| 1735683960 | 0.2883 | -0.0066 | -2.24 | 0.2847 | 0.2969 | 0.2826 | 18200 |
| 1735597740 | 0.2949 | -0.0127 | -4.13 | 0.2796 | 0.2949 | 0.27065 | 20250 |
| 1735338000 | 0.3076 | 0.0117 | 3.95 | 0.3076 | 0.3076 | 0.2891 | 490 |
| 1735251000 | 0.2959 | 0 | 0.00 | 0.2959 | 0.2959 | 0.2959 | 0 |
| 1735078200 | 0.2959 | 0.0159 | 5.68 | 0.28 | 0.2959 | 0.28 | 28060 |
| 1734992400 | 0.28 | -0.0109 | -3.75 | 0.28 | 0.28 | 0.28 | 11040 |
| 1734733200 | 0.2909 | -0.0135 | -4.43 | 0.2972 | 0.2972 | 0.26985 | 15720 |
| 1734646800 | 0.3044 | 0.0146 | 5.04 | 0.3044 | 0.3044 | 0.3044 | 400 |
| 1734560940 | 0.2898 | -0.0157 | -5.14 | 0.2898 | 0.2898 | 0.2898 | 1000 |
| 1734474360 | 0.3055 | 0.00015 | 0.05 | 0.3402 | 0.3402 | 0.3055 | 11320 |
| 1734388140 | 0.30535 | 0.00735 | 2.47 | 0.30245 | 0.30535 | 0.302 | 3725 |
| 1734128940 | 0.298 | -0.024 | -7.45 | 0.3148 | 0.3151 | 0.2944 | 13690 |
| 1734042480 | 0.322 | -0.0085 | -2.57 | 0.322 | 0.322 | 0.322 | 2505 |
| 1733955900 | 0.3305 | -0.0067 | -1.99 | 0.33225 | 0.33225 | 0.3305 | 3745 |
| 1733869200 | 0.3372 | 0 | 0.00 | 0.3372 | 0.3372 | 0.3372 | 0 |
| 1733782800 | 0.3372 | -0.0013 | -0.38 | 0.34 | 0.365 | 0.3372 | 2110 |
| 1733523900 | 0.3385 | 0 | 0.00 | 0.3385 | 0.3385 | 0.3385 | 0 |
| 1733437500 | 0.3385 | -0.0431 | -11.29 | 0.36 | 0.3623 | 0.33065 | 22243 |
| 1733350980 | 0.3816 | -0.00605 | -1.56 | 0.38075 | 0.3816 | 0.38075 | 2153 |
| 1733264700 | 0.38765 | -0.01235 | -3.09 | 0.38765 | 0.38765 | 0.38765 | 7042 |
| 1733178180 | 0.4 | 0.03265 | 8.89 | 0.4045 | 0.4045 | 0.386 | 7705 |
| 1732918200 | 0.36735 | -0.05905 | -13.85 | 0.365 | 0.4079999 | 0.365 | 27238 |
| 1732746540 | 0.4264 | -0.0235 | -5.22 | 0.4546 | 0.4546 | 0.4264 | 1900 |
| 1732660140 | 0.4499 | 0.0014 | 0.31 | 0.44955 | 0.4499 | 0.4281 | 910 |
| 1732573560 | 0.4485 | -0.01298 | -2.81 | 0.45 | 0.45 | 0.4256 | 6199 |
| 1732314000 | 0.46148 | -0.01852 | -3.86 | 0.46394 | 0.46394 | 0.46148 | 3013 |
| 1732227900 | 0.48 | -0.01074 | -2.19 | 0.50895 | 0.509 | 0.48 | 36204 |
| 1732141740 | 0.49074 | 0.05344 | 12.22 | 0.45 | 0.5004999 | 0.45 | 40000 |
| 1732054800 | 0.4373 | 0.0528 | 13.73 | 0.43295 | 0.4586 | 0.3976 | 12025 |
| 1731968640 | 0.3845 | -0.0112 | -2.83 | 0.3201 | 0.4104999 | 0.3201 | 6198 |
| 1731709260 | 0.3957 | -0.01125 | -2.76 | 0.3068 | 0.4168 | 0.3068 | 8800 |
| 1731622800 | 0.40695 | 0.01415 | 3.60 | 0.4040599 | 0.40695 | 0.4009 | 4220 |
| 1731536760 | 0.3928 | 0.0075001 | 1.95 | 0.3958999 | 0.3958999 | 0.39275 | 3000 |
| 1731450480 | 0.3852999 | -0.04015 | -9.44 | 0.3852999 | 0.3852999 | 0.3852999 | 196 |
| 1731363600 | 0.42545 | -0.02075 | -4.65 | 0.42545 | 0.42545 | 0.42545 | 9524 |
| 1731104400 | 0.4462 | 0.0467 | 11.69 | 0.4428 | 0.46505 | 0.4428 | 10618 |
| 1731018540 | 0.3995 | -0.0003 | -0.08 | 0.37475 | 0.3995 | 0.37475 | 5250 |
| 1730931600 | 0.3998 | 0.02655 | 7.11 | 0.3998 | 0.3998 | 0.3998 | 500 |
| 1730845560 | 0.37325 | 0 | 0.00 | 0.37325 | 0.37325 | 0.37325 | 0 |
| 1730759160 | 0.37325 | -0.0783 | -17.34 | 0.3966 | 0.4405 | 0.37325 | 6772 |
| 1730496420 | 0.45155 | 0.00087 | 0.19 | 0.3966 | 0.45155 | 0.3966 | 1344 |
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
