Premium
Goldgroup Mining Inc (PK) (GGAZF)
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 | 0.0032 | 4.79041916168 | 0.0668 | 0.0722 | 0.06 | 14071 | 0.064 | CS |
| 4 | 0.02375 | 51.3513513514 | 0.04625 | 0.0722 | 0.04625 | 15873 | 0.0652816 | CS |
| 12 | 0.01 | 16.6666666667 | 0.06 | 0.0723 | 0.035 | 11658 | 0.06188708 | CS |
| 26 | 0.0434 | 163.157894737 | 0.0266 | 0.0723 | 0.017 | 13956 | 0.06054508 | CS |
| 52 | 0.037 | 112.121212121 | 0.033 | 0.0723 | 0.0141 | 13608 | 0.04025435 | CS |
| 156 | 0.0477 | 213.901345291 | 0.0223 | 0.119 | 0.0093 | 18266 | 0.02988575 | CS |
| 260 | 0.05 | 250 | 0.02 | 0.119 | 0.0093 | 43504 | 0.03151291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.07 | 0.006 | 9.38 | 0.07 | 0.07 | 0.07 | 2328 |
| 1733869200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 173 |
| 1733782800 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 19812 |
| 1733523600 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 100 |
| 1733437380 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1733350980 | 0.064 | -0.001285 | -1.97 | 0.0668 | 0.0722 | 0.06 | 36200 |
| 1733263800 | 0.065285 | 0 | 0.00 | 0.065285 | 0.065285 | 0.065285 | 0 |
| 1733177400 | 0.065285 | 0 | 0.00 | 0.065285 | 0.065285 | 0.065285 | 0 |
| 1732918200 | 0.065285 | 0.000685 | 1.06 | 0.065285 | 0.065285 | 0.065285 | 1000 |
| 1732746540 | 0.0646 | 0.0026 | 4.19 | 0.0646 | 0.0646 | 0.0646 | 130 |
| 1732659900 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1732573500 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1732314300 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1732227900 | 0.062 | -0.0024 | -3.73 | 0.062 | 0.062 | 0.062 | 5300 |
| 1732141200 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1732054800 | 0.0644 | -0.0044 | -6.40 | 0.0675 | 0.0675 | 0.0644 | 930 |
| 1731968640 | 0.0688 | 0.0068 | 10.97 | 0.06 | 0.0688 | 0.06 | 41373 |
| 1731709200 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1731622800 | 0.062 | -0.0025 | -3.88 | 0.062 | 0.062 | 0.062 | 300 |
| 1731536760 | 0.0645 | -0.0057 | -8.12 | 0.04625 | 0.0645 | 0.04625 | 69280 |
| 1731450000 | 0.0702 | 0 | 0.00 | 0.0702 | 0.0702 | 0.0702 | 0 |
| 1731363600 | 0.0702 | -0.0021 | -2.90 | 0.0463 | 0.0702 | 0.0463 | 26756 |
| 1731104400 | 0.0723 | 0.0193 | 36.42 | 0.0723 | 0.0723 | 0.0723 | 202 |
| 1731014820 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730928420 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730842020 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730755620 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730496420 | 0.053 | -0.0015 | -2.75 | 0.053 | 0.053 | 0.053 | 700 |
| 1730409780 | 0.0545 | -0.0086 | -13.63 | 0.0689 | 0.07 | 0.0545 | 64727 |
| 1730323500 | 0.0631 | 0 | 0.00 | 0.0631 | 0.0631 | 0.0631 | 0 |
| 1730237100 | 0.0631 | 0 | 0.00 | 0.0631 | 0.0631 | 0.0631 | 0 |
| 1730150700 | 0.0631 | 0 | 0.00 | 0.0631 | 0.0631 | 0.0631 | 0 |
| 1729891500 | 0.0631 | 0.0001 | 0.16 | 0.0631 | 0.0631 | 0.0631 | 1982 |
| 1729805100 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1729718700 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1729632300 | 0.063 | -0.0001 | -0.16 | 0.063 | 0.063 | 0.063 | 580 |
| 1729545600 | 0.0631 | 0 | 0.00 | 0.0631 | 0.0631 | 0.0631 | 0 |
| 1729286400 | 0.0631 | 0.00125 | 2.02 | 0.0631 | 0.0631 | 0.0631 | 1000 |
| 1729200360 | 0.06185 | 0 | 0.00 | 0.06185 | 0.06185 | 0.06185 | 0 |
| 1729113960 | 0.06185 | 0.00825 | 15.39 | 0.06185 | 0.06185 | 0.06185 | 1400 |
| 1729027680 | 0.0536 | -0.0022 | -3.94 | 0.0536 | 0.0536 | 0.0536 | 100 |
| 1728941160 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1728681960 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1728595560 | 0.0558 | 0.0022 | 4.10 | 0.0558 | 0.0558 | 0.0558 | 100 |
| 1728508800 | 0.0536 | -0.0004 | -0.74 | 0.0536 | 0.0536 | 0.0536 | 15000 |
| 1728422580 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1728336180 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1728076980 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1727990580 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1727904180 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1727817780 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1727731380 | 0.054 | 0.019 | 54.29 | 0.0643 | 0.0643 | 0.054 | 2135 |
| 1727472000 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 200 |
| 1727386200 | 0.05 | 0.0133 | 36.24 | 0.05 | 0.05 | 0.05 | 2486 |
| 1727299200 | 0.0367 | -0.019597 | -34.81 | 0.044 | 0.044 | 0.0367 | 1640 |
| 1727212860 | 0.056297 | 0 | 0.00 | 0.056297 | 0.056297 | 0.056297 | 0 |
| 1727126460 | 0.056297 | 0 | 0.00 | 0.056297 | 0.056297 | 0.056297 | 0 |
| 1726867260 | 0.056297 | 0 | 0.00 | 0.056297 | 0.056297 | 0.056297 | 0 |
| 1726780860 | 0.056297 | 0 | 0.00 | 0.056297 | 0.056297 | 0.056297 | 0 |
| 1726694460 | 0.056297 | -0.007203 | -11.34 | 0.06 | 0.0625 | 0.056297 | 21150 |
| 1726608240 | 0.0635 | -0.00105 | -1.63 | 0.0501 | 0.0635 | 0.0501 | 2266 |
| 1726522140 | 0.06455 | 0 | 0.00 | 0.06455 | 0.06455 | 0.06455 | 0 |
| 1726262940 | 0.06455 | 0.015382 | 31.28 | 0.0599 | 0.06455 | 0.0599 | 4160 |
| 1726151400 | 0.049168 | 0 | 0.00 | 0.049168 | 0.049168 | 0.049168 | 0 |
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
