Premium
Galloper Gold Corporation (PK) (GGDCF)
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 | -0.02575 | -43.4232715008 | 0.0593 | 0.0746 | 0.02945 | 63667 | 0.03267304 | CS |
| 4 | -0.012 | -26.34467618 | 0.04555 | 0.11 | 0.02355 | 130938 | 0.03970679 | CS |
| 12 | -0.02905 | -46.4057507987 | 0.0626 | 0.11 | 0.02295 | 98855 | 0.03915855 | CS |
| 26 | -0.07475 | -69.0212373038 | 0.1083 | 0.11 | 0.02295 | 74282 | 0.04306921 | CS |
| 52 | -0.07475 | -69.0212373038 | 0.1083 | 0.11 | 0.02295 | 70077 | 0.04306921 | CS |
| 156 | -0.07475 | -69.0212373038 | 0.1083 | 0.11 | 0.02295 | 64036 | 0.04306921 | CS |
| 260 | -0.07475 | -69.0212373038 | 0.1083 | 0.11 | 0.02295 | 58033 | 0.04306921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.02945 | -0.04515 | -60.52 | 0.05445 | 0.06625 | 0.02945 | 155000 |
| 1735942980 | 0.0746 | 0.0306 | 69.55 | 0.0746 | 0.0746 | 0.0746 | 3000 |
| 1735856700 | 0.044 | 0.00275 | 6.67 | 0.0593 | 0.0593 | 0.044 | 33000 |
| 1735683600 | 0.04125 | 0 | 0.00 | 0.04125 | 0.04125 | 0.04125 | 0 |
| 1735597200 | 0.04125 | 0 | 0.00 | 0.04125 | 0.04125 | 0.04125 | 0 |
| 1735338000 | 0.04125 | -0.06875 | -62.50 | 0.0736499 | 0.0736499 | 0.03135 | 175000 |
| 1735252020 | 0.11 | 0.0699001 | 174.31 | 0.07605 | 0.11 | 0.07605 | 135000 |
| 1735078200 | 0.0400999 | 0.0033999 | 9.26 | 0.0627 | 0.0627 | 0.0314 | 160000 |
| 1734992400 | 0.0367 | -0.00205 | -5.29 | 0.04635 | 0.06095 | 0.0306 | 165000 |
| 1734733200 | 0.03875 | 0.003963 | 11.39 | 0.03475 | 0.04445 | 0.03475 | 39000 |
| 1734646800 | 0.034787 | 0.001737 | 5.26 | 0.0312 | 0.0885 | 0.0294 | 290000 |
| 1734560940 | 0.03305 | 0.00195 | 6.27 | 0.094 | 0.094 | 0.02885 | 150000 |
| 1734474360 | 0.0311 | -0.00555 | -15.14 | 0.04415 | 0.0593 | 0.0251 | 118000 |
| 1734388140 | 0.03665 | -0.00655 | -15.16 | 0.04 | 0.04 | 0.02955 | 40000 |
| 1734128940 | 0.0432 | 0.00986 | 29.57 | 0.038 | 0.048 | 0.038 | 137000 |
| 1734042480 | 0.03334 | 0.00349 | 11.69 | 0.02975 | 0.0427 | 0.02585 | 200000 |
| 1733955900 | 0.02985 | 0.00425 | 16.60 | 0.0352 | 0.04075 | 0.02355 | 135000 |
| 1733869200 | 0.0256 | -0.00025 | -0.97 | 0.04555 | 0.046 | 0.0256 | 160000 |
| 1733782800 | 0.02585 | -0.01315 | -33.72 | 0.04 | 0.04 | 0.02535 | 105000 |
| 1733523600 | 0.039 | 0.01505 | 62.84 | 0.038 | 0.0455 | 0.02505 | 248000 |
| 1733437500 | 0.02395 | -0.0096 | -28.61 | 0.02585 | 0.04565 | 0.02395 | 179000 |
| 1733350980 | 0.03355 | -0.00235 | -6.55 | 0.02445 | 0.04565 | 0.02445 | 180000 |
| 1733264700 | 0.0359 | -0.0076 | -17.47 | 0.03375 | 0.0458 | 0.02295 | 245000 |
| 1733178300 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732919100 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732746300 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732659900 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732573500 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732314300 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1732227900 | 0.0434999 | 0.0024999 | 6.10 | 0.0434999 | 0.0434999 | 0.0434999 | 7500 |
| 1732141740 | 0.041 | -0.006 | -12.77 | 0.041 | 0.041 | 0.041 | 55000 |
| 1732054860 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731968460 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1731709260 | 0.047 | -0.0115 | -19.66 | 0.047 | 0.0507 | 0.047 | 20584 |
| 1731623160 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1731536760 | 0.0585 | 0.0035 | 6.36 | 0.0599 | 0.0599 | 0.0585 | 19000 |
| 1731450480 | 0.055 | 0.00275 | 5.26 | 0.055 | 0.055 | 0.055 | 30000 |
| 1731363600 | 0.05225 | -0.00445 | -7.85 | 0.05225 | 0.05225 | 0.05225 | 10000 |
| 1731104400 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1731018000 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1730931600 | 0.0567 | -0.0013 | -2.24 | 0.06008 | 0.06008 | 0.0567 | 49500 |
| 1730845680 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 6000 |
| 1730759160 | 0.058 | -0.0077 | -11.72 | 0.06 | 0.06 | 0.058 | 12000 |
| 1730496300 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1730409900 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1730323500 | 0.0657 | 0.0059 | 9.87 | 0.06 | 0.0657 | 0.05867 | 38000 |
| 1730237280 | 0.0598 | -0.0002 | -0.33 | 0.0598 | 0.0598 | 0.0598 | 1500 |
| 1730150400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729891200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729804800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729718400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729632000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729545600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729286400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729200000 | 0.06 | -0.0026 | -4.15 | 0.06 | 0.06 | 0.06 | 40000 |
| 1729113960 | 0.0626 | -0.0174 | -21.75 | 0.0626 | 0.0626 | 0.0626 | 20000 |
| 1729027620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728941220 | 0.08 | 0.012 | 17.65 | 0.085 | 0.085 | 0.08 | 20000 |
| 1728681600 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1728595200 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1728508800 | 0.068 | 0.007 | 11.48 | 0.061 | 0.068 | 0.061 | 40000 |
| 1728422580 | 0.061 | -0.008 | -11.59 | 0.061 | 0.061 | 0.061 | 30000 |
| 1728336000 | 0.069 | -0.003 | -4.17 | 0.069 | 0.069 | 0.069 | 40000 |
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
