Premium
G Mining Ventures Corporation (QX) (GMINF)
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 | -0.26 | -2.38532110092 | 10.9 | 11.09 | 9.9 | 49169 | 10.58727931 | CS |
| 4 | 0.88 | 9.01639344262 | 9.76 | 11.36 | 9.57 | 62015 | 10.72780671 | CS |
| 12 | 2.87 | 36.9369369369 | 7.77 | 11.36 | 7.1 | 39120 | 9.6812452 | CS |
| 26 | 4.38 | 69.9680511182 | 6.26 | 11.36 | 5.825 | 36990 | 8.46837952 | CS |
| 52 | 9.32 | 706.060606061 | 1.32 | 11.36 | 1.27 | 51111 | 5.13937532 | CS |
| 156 | 9.945 | 1430.9352518 | 0.695 | 11.36 | 0.4137 | 28797 | 3.94008369 | CS |
| 260 | 10.61 | 35366.6666667 | 0.03 | 11.36 | 0.03 | 28476 | 3.940029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 10.64 | 0.24 | 2.28 | 10.31 | 10.64 | 10.23 | 832068 |
| 1740695340 | 10.4025 | -0.58 | -5.30 | 10.91 | 10.91 | 10.395 | 19931 |
| 1740608400 | 10.985 | 0.73 | 7.09 | 10.28 | 11.09 | 10.28 | 60819 |
| 1740522480 | 10.2575 | -0.32 | -2.99 | 10.432 | 10.432 | 9.9 | 60307 |
| 1740435600 | 10.5735 | -0.02 | -0.16 | 10.75 | 10.75 | 10.475 | 54741 |
| 1740176400 | 10.59 | -0.31 | -2.84 | 10.9 | 10.964 | 10.58 | 50045 |
| 1740090480 | 10.8995 | 0.33 | 3.12 | 10.91 | 10.954 | 10.849 | 37948 |
| 1740003960 | 10.57 | -0.33 | -3.02 | 10.9 | 10.9 | 10.57 | 37880 |
| 1739917740 | 10.8995 | 0.31 | 2.93 | 10.9 | 10.9 | 10.6 | 37692 |
| 1739572020 | 10.589 | -0.31 | -2.85 | 10.68 | 10.798 | 10.54 | 53550 |
| 1739485320 | 10.9 | -0.14 | -1.27 | 10.805 | 10.905 | 10.6865 | 80660 |
| 1739398920 | 11.0405 | 0.01 | 0.10 | 10.992 | 11.0405 | 10.815 | 43631 |
| 1739312940 | 11.03 | 0.14 | 1.29 | 10.774 | 11.1 | 10.774 | 156929 |
| 1739226000 | 10.89 | -0.11 | -1.00 | 11.18 | 11.36 | 10.89 | 82642 |
| 1738967160 | 11 | 0.11 | 1.01 | 10.99 | 11.34 | 10.85 | 81396 |
| 1738880400 | 10.8895 | 0.07 | 0.64 | 10.82 | 10.99 | 10.7105 | 84742 |
| 1738794000 | 10.82 | 0.27 | 2.56 | 10.88 | 11.101 | 10.82 | 65990 |
| 1738708080 | 10.5495 | 0.54 | 5.39 | 10.2 | 10.571 | 10.2 | 66679 |
| 1738621740 | 10.01 | 0.14 | 1.42 | 9.57 | 10.07 | 9.57 | 33320 |
| 1738362000 | 9.8699999 | 0.12 | 1.23 | 9.76 | 10 | 9.67 | 69389 |
| 1738276080 | 9.75 | 0.42 | 4.47 | 9.39 | 9.75 | 9.39 | 16855 |
| 1738189740 | 9.333 | 0.01 | 0.14 | 9.32 | 9.35 | 9.2449999 | 14662 |
| 1738103280 | 9.32 | 0.05 | 0.54 | 9.35 | 9.4 | 9.265 | 78510 |
| 1738016820 | 9.27 | 0.07 | 0.82 | 9.16 | 9.28 | 9.125 | 31565 |
| 1737757440 | 9.195 | 0 | 0.00 | 9.2445 | 9.4 | 9.195 | 22536 |
| 1737671220 | 9.195 | -0.01 | -0.05 | 9.1519999 | 9.195 | 9.0265 | 38741 |
| 1737584640 | 9.2 | 0.11 | 1.21 | 9.19 | 9.254 | 9.17 | 24584 |
| 1737498540 | 9.09 | 0.31 | 3.58 | 8.99 | 9.235 | 8.99 | 27844 |
| 1737152880 | 8.7756 | -0.07 | -0.84 | 8.7 | 8.879 | 8.7 | 7949 |
| 1737066420 | 8.85 | 0.16 | 1.84 | 8.68 | 9.03 | 8.68 | 23520 |
| 1736979720 | 8.69 | -0.11 | -1.25 | 8.85 | 8.9 | 8.51 | 45901 |
| 1736893380 | 8.8 | -0.24 | -2.69 | 9.11 | 9.13 | 8.8 | 9571 |
| 1736806800 | 9.0435 | -0.1 | -1.06 | 9.0399999 | 9.06 | 9 | 32265 |
| 1736547720 | 9.14 | 0.09 | 0.99 | 9.27 | 9.4099 | 9.08 | 73438 |
| 1736375340 | 9.05 | 0.55 | 6.41 | 8.68 | 9.05 | 8.68 | 52625 |
| 1736288940 | 8.505 | 0.45 | 5.52 | 8.2 | 8.505 | 8.1899 | 32364 |
| 1736202360 | 8.06 | -0.01 | -0.06 | 8.01 | 8.06 | 7.82 | 29946 |
| 1735942980 | 8.065 | 0.08 | 1.07 | 8.014 | 8.09 | 7.97 | 26370 |
| 1735856700 | 7.98 | 0.49 | 6.59 | 7.69 | 7.98 | 7.69 | 28920 |
| 1735683960 | 7.486877 | 0.2 | 2.80 | 7.3 | 7.486877 | 7.3 | 34952 |
| 1735597740 | 7.283 | -0.14 | -1.89 | 7.23 | 7.3338 | 7.23 | 10958 |
| 1735338000 | 7.423 | 0.01 | 0.11 | 7.35 | 7.423 | 7.292 | 13967 |
| 1735252020 | 7.415 | 0.05 | 0.68 | 7.415 | 7.4174 | 7.415 | 1289 |
| 1735078200 | 7.365 | -0.02 | -0.24 | 7.38 | 7.4305 | 7.34 | 3840 |
| 1734992400 | 7.383 | -0.04 | -0.53 | 7.4 | 7.447 | 7.36 | 27749 |
| 1734733200 | 7.422 | 0.18 | 2.55 | 7.3 | 7.433 | 7.3 | 9483 |
| 1734646800 | 7.2375 | 0.09 | 1.22 | 7.1 | 7.2375 | 7.1 | 43728 |
| 1734560940 | 7.15 | -0.22 | -2.99 | 7.44 | 7.47 | 7.125 | 47762 |
| 1734474360 | 7.37 | -0.03 | -0.41 | 7.43 | 7.43 | 7.28 | 21545 |
| 1734388140 | 7.4 | -0.19 | -2.49 | 7.5035 | 7.518 | 7.4 | 8146 |
| 1734128940 | 7.589 | -0.16 | -2.08 | 7.54 | 7.59 | 7.514 | 48294 |
| 1734042480 | 7.75 | -0.28 | -3.49 | 7.93 | 8.0105 | 7.72 | 11240 |
| 1733955900 | 8.03 | 0.13 | 1.65 | 7.875 | 8.0399999 | 7.875 | 19684 |
| 1733869200 | 7.9 | -0.04 | -0.50 | 8.01 | 8.01 | 7.84 | 25924 |
| 1733782800 | 7.94 | 0.18 | 2.32 | 8.035 | 8.08 | 7.935227 | 17180 |
| 1733523600 | 7.76 | -0.07 | -0.89 | 7.77 | 7.78 | 7.7 | 9419 |
| 1733437500 | 7.83 | 0.22 | 2.89 | 7.76 | 7.836 | 7.67 | 28399 |
| 1733350980 | 7.61 | 0.09 | 1.20 | 7.595 | 7.65 | 7.595 | 14763 |
| 1733264700 | 7.52 | 0.16 | 2.17 | 7.28 | 7.52 | 7.28 | 77154 |
| 1733178180 | 7.36 | -0.29 | -3.78 | 7.62 | 7.62 | 7.36 | 19418 |
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
