Premium
GoGold Resources Inc (QX) (GLGDF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04925 | 5.35267905662 | 0.9201 | 1 | 0.9 | 80934 | 0.94914985 | CS |
| 4 | 0.22205 | 29.7136357554 | 0.7473 | 1 | 0.72 | 130384 | 0.82514909 | CS |
| 12 | -0.30015 | -23.643166601 | 1.2695 | 1.2695 | 0.72 | 156324 | 0.91115488 | CS |
| 26 | -0.22065 | -18.5420168067 | 1.19 | 1.3327 | 0.72 | 157912 | 0.96257464 | CS |
| 52 | 0.08545 | 9.66738318814 | 0.8839 | 1.3327 | 0.703 | 160214 | 0.98367671 | CS |
| 156 | -1.12565 | -53.7303102625 | 2.095 | 2.82 | 0.703 | 109626 | 1.26121361 | CS |
| 260 | 0.44435 | 84.6380952381 | 0.525 | 3.07 | 0.265 | 118550 | 1.42587054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732746540 | 0.9102 | 0.0051 | 0.56 | 0.91785 | 0.9192 | 0.9083 | 130580 |
| 1732660140 | 0.9051 | -0.01879 | -2.03 | 0.925 | 0.925 | 0.9001 | 64992 |
| 1732573560 | 0.92389 | -0.0174 | -1.85 | 0.899 | 0.9282 | 0.899 | 184075 |
| 1732314000 | 0.94129 | 0.01531 | 1.65 | 0.9228 | 0.9472 | 0.92 | 70158 |
| 1732227900 | 0.92598 | -0.00406 | -0.44 | 0.941 | 0.9425 | 0.92 | 59863 |
| 1732141740 | 0.93004 | 0.00054 | 0.06 | 0.93 | 0.94485 | 0.925 | 119619 |
| 1732054800 | 0.9295 | 0.0109 | 1.19 | 0.93 | 0.947125 | 0.8975 | 349081 |
| 1731968640 | 0.9186 | 0.0586 | 6.81 | 0.9147 | 0.93151 | 0.9045 | 213079 |
| 1731709260 | 0.86 | -0.0326 | -3.65 | 0.92075 | 0.9288 | 0.847625 | 245267 |
| 1731622800 | 0.8926 | 0.00703 | 0.79 | 0.8813 | 0.9097 | 0.8813 | 156846 |
| 1731536760 | 0.88557 | -0.04378 | -4.71 | 0.9125 | 0.9327 | 0.8818 | 152018 |
| 1731450480 | 0.92935 | -0.01947 | -2.05 | 0.905 | 0.945 | 0.905 | 121014 |
| 1731363600 | 0.94882 | -0.05208 | -5.20 | 1 | 1.05 | 0.922 | 218867 |
| 1731104400 | 1.0008999 | -0.05 | -4.68 | 1.03 | 1.03 | 0.9859 | 155713 |
| 1731018540 | 1.05 | 0.02 | 1.94 | 1.05 | 1.065 | 1.03 | 131854 |
| 1730931600 | 1.03 | -0.04 | -3.74 | 1.01 | 1.07 | 0.9647 | 184233 |
| 1730845680 | 1.07 | 0 | 0.00 | 1.08 | 1.111 | 1.07 | 67630 |
| 1730759160 | 1.07 | -0.03 | -2.28 | 1.08 | 1.095 | 1.06 | 135436 |
| 1730496420 | 1.095 | -0.04 | -3.10 | 1.143 | 1.143 | 1.08 | 193465 |
| 1730409780 | 1.1299999 | -0.02 | -1.74 | 1.1215 | 1.1399999 | 1.08 | 338581 |
| 1730323500 | 1.15 | -0.04 | -3.36 | 1.21 | 1.21 | 1.1399999 | 134493 |
| 1730237280 | 1.19 | 0.02 | 1.36 | 1.2071 | 1.21 | 1.169 | 164959 |
| 1730150880 | 1.174 | -0.05 | -4.01 | 1.199428 | 1.22 | 1.16 | 273793 |
| 1729891500 | 1.223 | -0.07 | -5.19 | 1.2695 | 1.2695 | 1.21 | 220650 |
| 1729805160 | 1.29 | 0.03 | 2.63 | 1.26 | 1.29 | 1.22 | 268514 |
| 1729718940 | 1.2569999 | -0.02 | -1.57 | 1.2625 | 1.27 | 1.22 | 369187 |
| 1729632300 | 1.277 | 0.03 | 2.45 | 1.28 | 1.33 | 1.27 | 297602 |
| 1729545600 | 1.2465 | 0.02 | 1.34 | 1.3 | 1.3327 | 1.215 | 374726 |
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
