Premium
GoGold Resources Inc (QX) (GLGDF)
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 | -0.09 | -7.89473684211 | 1.14 | 1.15 | 1.02 | 161413 | 1.08171134 | CS |
| 4 | 0.05 | 5 | 1 | 1.185 | 1 | 141682 | 1.08283913 | CS |
| 12 | 0.15425 | 17.2202065308 | 0.89575 | 1.185 | 0.72 | 142588 | 0.92062964 | CS |
| 26 | 0.1316 | 14.3292682927 | 0.9184 | 1.3327 | 0.72 | 152631 | 0.97966769 | CS |
| 52 | 0.31 | 41.8918918919 | 0.74 | 1.3327 | 0.703 | 163003 | 0.99763544 | CS |
| 156 | -1.2392 | -54.1324480168 | 2.2892 | 2.82 | 0.703 | 108953 | 1.20390129 | CS |
| 260 | 0.55 | 110 | 0.5 | 3.07 | 0.265 | 119631 | 1.4292588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 1.05 | -0.05 | -4.11 | 1.1 | 1.1 | 1.05 | 93096 |
| 1740608400 | 1.095 | 0.05 | 5.29 | 1.055 | 1.1 | 1.055 | 151849 |
| 1740522480 | 1.04 | -0.06 | -5.45 | 1.0835 | 1.0835 | 1.0235 | 183437 |
| 1740435600 | 1.1 | 0.04 | 3.56 | 1.025 | 1.11 | 1.02 | 258036 |
| 1740176400 | 1.0622 | -0.08 | -6.82 | 1.11 | 1.1299999 | 1.0622 | 148387 |
| 1740090480 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.1299999 | 65358 |
| 1740003960 | 1.12 | 0 | 0.00 | 1.1359999 | 1.1399999 | 1.087 | 86876 |
| 1739917740 | 1.12 | 0.01 | 0.90 | 1.185 | 1.185 | 1.0956 | 143036 |
| 1739572020 | 1.11 | 0 | 0.00 | 1.16 | 1.163 | 1.098 | 192002 |
| 1739485320 | 1.11 | 0 | 0.00 | 1.1149 | 1.12 | 1.095 | 78539 |
| 1739398920 | 1.11 | 0.03 | 2.49 | 1.0601 | 1.1399999 | 1.0601 | 85931 |
| 1739312940 | 1.083 | 0.01 | 1.21 | 1.08 | 1.09 | 1.04 | 53404 |
| 1739226000 | 1.07 | 0 | 0.23 | 1.08 | 1.11 | 1.0634999 | 293284 |
| 1738967160 | 1.0674999 | -0.02 | -1.66 | 1.09 | 1.1 | 1.06 | 96481 |
| 1738880400 | 1.0855 | 0 | 0.09 | 1.02 | 1.0875 | 1.02 | 138281 |
| 1738794000 | 1.0845 | 0 | 0.14 | 1.1 | 1.1299999 | 1.08 | 171673 |
| 1738708080 | 1.083 | 0.04 | 3.64 | 1.03 | 1.09 | 1.03 | 129177 |
| 1738621740 | 1.045 | -0.03 | -2.34 | 1.07 | 1.09 | 1.03 | 81424 |
| 1738362000 | 1.07 | 0.04 | 3.38 | 1.048 | 1.07 | 1.02 | 181248 |
| 1738276080 | 1.035 | 0.06 | 6.66 | 1 | 1.06 | 1 | 153526 |
| 1738189740 | 0.9704 | 0.0304 | 3.23 | 1 | 1.03 | 0.96 | 180696 |
| 1738103280 | 0.94 | 0.0119 | 1.28 | 0.92 | 0.9442 | 0.9053 | 89947 |
| 1738016820 | 0.9281 | -0.0313 | -3.26 | 0.9351 | 0.9351 | 0.903 | 43774 |
| 1737757440 | 0.9594 | 0.0329 | 3.55 | 0.9537 | 0.98 | 0.9537 | 93117 |
| 1737671220 | 0.9265 | -0.0292 | -3.06 | 0.9519 | 0.9519 | 0.92 | 111254 |
| 1737584640 | 0.9557 | -0.00295 | -0.31 | 0.95445 | 0.981166 | 0.94 | 44860 |
| 1737498540 | 0.95865 | -0.0107 | -1.10 | 0.9851 | 0.9851 | 0.9539 | 59333 |
| 1737152880 | 0.96935 | 0.02015 | 2.12 | 0.9316 | 0.9697 | 0.9316 | 112220 |
| 1737066420 | 0.9492 | -0.0449 | -4.52 | 1 | 1 | 0.9294 | 132704 |
| 1736979720 | 0.9941 | 0.0362 | 3.78 | 0.966 | 0.9941 | 0.94805 | 32212 |
| 1736893380 | 0.9579 | 0.03 | 3.23 | 0.9565 | 0.965 | 0.9355 | 57247 |
| 1736806800 | 0.9279 | -0.01606 | -1.70 | 0.9416 | 0.9574 | 0.9199 | 62785 |
| 1736547720 | 0.94396 | 0.05296 | 5.94 | 0.9201 | 0.955304 | 0.9 | 119722 |
| 1736375340 | 0.891 | 0.0727 | 8.88 | 0.84 | 0.9023 | 0.83012 | 339281 |
| 1736288940 | 0.8183 | 0.0184 | 2.30 | 0.82965 | 0.8311309 | 0.8081 | 31668 |
| 1736202360 | 0.7999 | -0.0152 | -1.86 | 0.8168 | 0.829 | 0.79078 | 64347 |
| 1735942980 | 0.8151 | -0.0049 | -0.60 | 0.8199999 | 0.825 | 0.8113899 | 96224 |
| 1735856700 | 0.8199999 | 0.0549999 | 7.19 | 0.7798 | 0.8409 | 0.7798 | 101562 |
| 1735683960 | 0.765 | 0.02 | 2.68 | 0.7465 | 0.7703 | 0.7465 | 133220 |
| 1735597740 | 0.745 | -0.01995 | -2.61 | 0.7639 | 0.77 | 0.741676 | 338117 |
| 1735338000 | 0.76495 | -0.01705 | -2.18 | 0.769 | 0.7721 | 0.751 | 55623 |
| 1735252020 | 0.782 | 0.0145 | 1.89 | 0.78 | 0.8048999 | 0.755 | 102199 |
| 1735078200 | 0.7675 | -0.0125 | -1.60 | 0.79 | 0.79 | 0.76385 | 50368 |
| 1734992400 | 0.78 | 0.0025 | 0.32 | 0.79 | 0.79 | 0.7623 | 149397 |
| 1734733200 | 0.7775 | 0.0434 | 5.91 | 0.7473 | 0.7922 | 0.72 | 349848 |
| 1734646800 | 0.7341 | -0.011 | -1.48 | 0.722 | 0.756 | 0.7207 | 337843 |
| 1734560940 | 0.7451 | -0.04245 | -5.39 | 0.7856 | 0.8299 | 0.74175 | 142858 |
| 1734474360 | 0.78755 | 0.00851 | 1.09 | 0.77975 | 0.8014 | 0.758684 | 140407 |
| 1734388140 | 0.77904 | -0.01596 | -2.01 | 0.765 | 0.7882 | 0.765 | 68403 |
| 1734128940 | 0.795 | -0.0207 | -2.54 | 0.81 | 0.81 | 0.77 | 404313 |
| 1734042480 | 0.8157 | -0.0506 | -5.84 | 0.8632 | 0.87 | 0.8128 | 321711 |
| 1733955900 | 0.8663 | 0.015315 | 1.80 | 0.84 | 0.868 | 0.84 | 227239 |
| 1733869200 | 0.850985 | -0.003965 | -0.46 | 0.9 | 0.9 | 0.8484 | 111754 |
| 1733782800 | 0.85495 | 0.01775 | 2.12 | 0.836 | 0.918156 | 0.836 | 230419 |
| 1733523600 | 0.8372 | -0.04788 | -5.41 | 0.8601 | 0.875 | 0.8213 | 120547 |
| 1733437500 | 0.88508 | -0.00492 | -0.55 | 0.89575 | 0.89575 | 0.8637 | 93179 |
| 1733350980 | 0.89 | -0.0295 | -3.21 | 0.9434 | 0.9434 | 0.88 | 78383 |
| 1733264700 | 0.9195 | 0.0132 | 1.46 | 0.8801 | 0.9355 | 0.8801 | 46430 |
| 1733178180 | 0.9063 | -0.005085 | -0.56 | 0.9155 | 0.917925 | 0.89405 | 94026 |
| 1732918200 | 0.911385 | 0.001185 | 0.13 | 0.9314 | 0.9314 | 0.911385 | 33829 |
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
