Premium
GoldHaven Resources Corporation (QB) (GHVNF)
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 | 0.0118 | 13.3635334088 | 0.0883 | 0.1001 | 0.0883 | 14313 | 0.1001 | CS |
| 4 | -0.1066 | -51.572327044 | 0.2067 | 0.23082 | 0.0883 | 6379 | 0.12479812 | CS |
| 12 | -0.0999 | -49.95 | 0.2 | 0.4103 | 0.0883 | 8906 | 0.24066525 | CS |
| 26 | -0.04222 | -29.6655424396 | 0.14232 | 0.4103 | 0.0596 | 8684 | 0.20118184 | CS |
| 52 | -0.3108 | -75.6388415673 | 0.4109 | 0.4704 | 0.0596 | 9825 | 0.23596212 | CS |
| 156 | -3.6199 | -97.3091397849 | 3.72 | 3.72 | 0.0596 | 54801 | 1.40318655 | CS |
| 260 | -12.4519 | -99.2025175271 | 12.552 | 20.88 | 0.0596 | 67910 | 6.19130661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1742851800 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1742592600 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1742506200 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1742419800 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1742333400 | 0.1001 | -0.0161 | -13.86 | 0.0883 | 0.1001 | 0.0883 | 14313 |
| 1742246940 | 0.1162 | 0 | 0.00 | 0.1162 | 0.1162 | 0.1162 | 0 |
| 1741987740 | 0.1162 | 0 | 0.00 | 0.1162 | 0.1162 | 0.1162 | 0 |
| 1741901340 | 0.1162 | 0 | 0.00 | 0.1162 | 0.1162 | 0.1162 | 0 |
| 1741814940 | 0.1162 | -0.0001 | -0.09 | 0.1162 | 0.1162 | 0.1162 | 3283 |
| 1741731840 | 0.1163 | 0 | 0.00 | 0.1163 | 0.1163 | 0.1163 | 0 |
| 1741645440 | 0.1163 | 0 | 0.00 | 0.1163 | 0.1163 | 0.1163 | 0 |
| 1741386240 | 0.1163 | 0 | 0.00 | 0.1163 | 0.1163 | 0.1163 | 0 |
| 1741299840 | 0.1163 | 0 | 0.00 | 0.1163 | 0.1163 | 0.1163 | 0 |
| 1741213440 | 0.1163 | -0.007 | -5.68 | 0.11316 | 0.1163 | 0.11316 | 1350 |
| 1741127160 | 0.1233 | 0 | 0.00 | 0.1233 | 0.1233 | 0.1233 | 0 |
| 1741040760 | 0.1233 | -0.0519 | -29.62 | 0.1233 | 0.1233 | 0.1233 | 5000 |
| 1740781200 | 0.1752 | 0 | 0.00 | 0.1752 | 0.1752 | 0.1752 | 0 |
| 1740694800 | 0.1752 | 0 | 0.00 | 0.1752 | 0.1752 | 0.1752 | 0 |
| 1740608400 | 0.1752 | -0.0762 | -30.31 | 0.2067 | 0.23082 | 0.1752 | 7950 |
| 1740522000 | 0.2514 | 0 | 0.00 | 0.2514 | 0.2514 | 0.2514 | 0 |
| 1740435600 | 0.2514 | 0 | 0.00 | 0.2514 | 0.2514 | 0.2514 | 0 |
| 1740176400 | 0.2514 | 0.0217 | 9.45 | 0.2514 | 0.2514 | 0.2514 | 550 |
| 1740090480 | 0.2297 | -0.0737 | -24.29 | 0.2297 | 0.2297 | 0.2297 | 5000 |
| 1740003960 | 0.3034 | -0.01056 | -3.36 | 0.3034 | 0.3034 | 0.3034 | 500 |
| 1739917740 | 0.31396 | -0.01604 | -4.86 | 0.2863 | 0.31396 | 0.2863 | 3588 |
| 1739572020 | 0.33 | 0.00712 | 2.21 | 0.2908 | 0.33 | 0.2908 | 850 |
| 1739485320 | 0.32288 | 0.06768 | 26.52 | 0.32288 | 0.32288 | 0.32288 | 3000 |
| 1739398920 | 0.2552 | -0.1248 | -32.84 | 0.3312 | 0.3312 | 0.2552 | 3500 |
| 1739312940 | 0.38 | 0.0046 | 1.23 | 0.38 | 0.38 | 0.38 | 8584 |
| 1739226000 | 0.3754 | -0.0349 | -8.51 | 0.16 | 0.40696 | 0.16 | 2566 |
| 1738966800 | 0.4103 | 0 | 0.00 | 0.4103 | 0.4103 | 0.4103 | 0 |
| 1738880400 | 0.4103 | 0.05466 | 15.37 | 0.38135 | 0.4103 | 0.38135 | 3083 |
| 1738794480 | 0.35564 | 0 | 0.00 | 0.35564 | 0.35564 | 0.35564 | 0 |
| 1738708080 | 0.35564 | 0.09564 | 36.78 | 0.35564 | 0.35564 | 0.3 | 3500 |
| 1738621740 | 0.26 | -0.0216 | -7.67 | 0.26 | 0.26 | 0.26 | 18333 |
| 1738362000 | 0.2816 | -0.0031 | -1.09 | 0.2816 | 0.2816 | 0.2816 | 1000 |
| 1738276080 | 0.2847 | 0.04058 | 16.62 | 0.25 | 0.2847 | 0.25 | 27031 |
| 1738189740 | 0.24412 | 0 | 0.00 | 0.24412 | 0.24412 | 0.24412 | 0 |
| 1738103340 | 0.24412 | 0 | 0.00 | 0.24412 | 0.24412 | 0.24412 | 0 |
| 1738016940 | 0.24412 | 0 | 0.00 | 0.24412 | 0.24412 | 0.24412 | 0 |
| 1737757740 | 0.24412 | 0 | 0.00 | 0.24412 | 0.24412 | 0.24412 | 0 |
| 1737671340 | 0.24412 | 0 | 0.00 | 0.24412 | 0.24412 | 0.24412 | 0 |
| 1737584940 | 0.24412 | 0 | 0.00 | 0.24412 | 0.24412 | 0.24412 | 0 |
| 1737498540 | 0.24412 | 0.01382 | 6.00 | 0.24412 | 0.24412 | 0.24412 | 1000 |
| 1737152880 | 0.2303 | -0.0197 | -7.88 | 0.2303 | 0.2303 | 0.2303 | 8000 |
| 1737066120 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736979720 | 0.25 | -0.0347 | -12.19 | 0.22942 | 0.25 | 0.22942 | 1555 |
| 1736893200 | 0.2847 | 0 | 0.00 | 0.2847 | 0.2847 | 0.2847 | 0 |
| 1736806800 | 0.2847 | 0.0347 | 13.88 | 0.24145 | 0.2847 | 0.24145 | 29000 |
| 1736548140 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736375340 | 0.25 | 0.0298 | 13.53 | 0.25 | 0.2673499 | 0.23785 | 13234 |
| 1736288580 | 0.2202 | 0 | 0.00 | 0.2202 | 0.2202 | 0.2202 | 0 |
| 1736202180 | 0.2202 | 0 | 0.00 | 0.2202 | 0.2202 | 0.2202 | 0 |
| 1735942980 | 0.2202 | 0.0152001 | 7.41 | 0.1922 | 0.2383 | 0.1922 | 8000 |
| 1735856700 | 0.2049999 | -0.00615 | -2.91 | 0.2387 | 0.241 | 0.2049999 | 29191 |
| 1735683960 | 0.21115 | 0.01415 | 7.18 | 0.2 | 0.21115 | 0.2 | 37500 |
| 1735597740 | 0.197 | 0.032 | 19.39 | 0.1497 | 0.197 | 0.1084 | 27833 |
| 1735338420 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1735252020 | 0.165 | 0.0102 | 6.59 | 0.159 | 0.1728899 | 0.159 | 45039 |
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
