Premium
Gold Mountain Mining Corporation (QB) (GMTNF)
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 | 0.0008 | 4 | 0.02 | 0.0223 | 0.0135 | 33144 | 0.01886314 | CS |
| 4 | -0.00605 | -22.5325884544 | 0.02685 | 0.0285 | 0.0135 | 29954 | 0.0218233 | CS |
| 12 | -0.0171 | -45.1187335092 | 0.0379 | 0.0415 | 0.0135 | 33960 | 0.03002727 | CS |
| 26 | -0.00763 | -26.8378473444 | 0.02843 | 0.0452 | 0.0135 | 34347 | 0.03038244 | CS |
| 52 | -0.0234 | -52.9411764706 | 0.0442 | 0.0463 | 0.0068 | 71843 | 0.02056448 | CS |
| 156 | -0.9292 | -97.8105263158 | 0.95 | 1.35 | 0.0068 | 71150 | 0.21626132 | CS |
| 260 | -1.0441 | -98.0467649545 | 1.0649 | 2.65 | 0.0068 | 71877 | 0.52833791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0208 | 0.0001 | 0.48 | 0.0135 | 0.0208 | 0.0135 | 219330 |
| 1735856700 | 0.0207 | 0.0027 | 15.00 | 0.01905 | 0.0207 | 0.019 | 2800 |
| 1735683960 | 0.018 | -0.00098 | -5.16 | 0.0185999 | 0.0185999 | 0.018 | 1090 |
| 1735597740 | 0.01898 | 0.00054 | 2.93 | 0.0223 | 0.0223 | 0.0174 | 93055 |
| 1735338000 | 0.01844 | -0.0067 | -26.65 | 0.02 | 0.02045 | 0.01844 | 35632 |
| 1735252020 | 0.02514 | 0.00484 | 23.84 | 0.02 | 0.02514 | 0.02 | 3600 |
| 1735078200 | 0.0203 | -0.0036 | -15.06 | 0.0204 | 0.0204 | 0.0203 | 2600 |
| 1734992400 | 0.0239 | 0.0004 | 1.70 | 0.02 | 0.0239 | 0.02 | 10730 |
| 1734733200 | 0.0235 | 0.00171 | 7.85 | 0.0244 | 0.0245 | 0.0188 | 24909 |
| 1734646800 | 0.02179 | -0.00116 | -5.05 | 0.0228 | 0.0229 | 0.0178609 | 200574 |
| 1734560940 | 0.02295 | -0.00255 | -10.00 | 0.02368 | 0.02368 | 0.02295 | 8600 |
| 1734474360 | 0.0254999 | 0.0044999 | 21.43 | 0.02285 | 0.0254999 | 0.02285 | 1970 |
| 1734388140 | 0.021 | -0.0013 | -5.83 | 0.021 | 0.0221 | 0.021 | 7965 |
| 1734128940 | 0.0223 | 0.0012 | 5.69 | 0.021 | 0.023 | 0.021 | 3649 |
| 1734042480 | 0.0211 | -0.00185 | -8.06 | 0.023 | 0.023 | 0.0211 | 27000 |
| 1733955900 | 0.02295 | -0.00225 | -8.93 | 0.022146 | 0.0258 | 0.021 | 34860 |
| 1733869200 | 0.0252 | -0.0018 | -6.67 | 0.0247 | 0.02525 | 0.02033 | 66528 |
| 1733782800 | 0.027 | -0.0001 | -0.37 | 0.0264 | 0.0285 | 0.02614 | 11930 |
| 1733523600 | 0.0271 | -0.00065 | -2.34 | 0.02685 | 0.0271 | 0.02685 | 1675 |
| 1733437500 | 0.02775 | -0.00085 | -2.97 | 0.0266 | 0.02775 | 0.025 | 14394 |
| 1733350980 | 0.0286 | 0.0031001 | 12.16 | 0.02975 | 0.02975 | 0.0252849 | 29889 |
| 1733264700 | 0.0254999 | -0.0016 | -5.90 | 0.0254999 | 0.0254999 | 0.0254999 | 1300 |
| 1733178180 | 0.0271 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0259 | 27609 |
| 1732918200 | 0.0271 | 0.0007 | 2.65 | 0.0287 | 0.0287 | 0.0271 | 51218 |
| 1732746540 | 0.0264 | -0.0026 | -8.97 | 0.029 | 0.029 | 0.0263 | 29829 |
| 1732660140 | 0.029 | -0.0034 | -10.49 | 0.03065 | 0.035 | 0.029 | 5126 |
| 1732573560 | 0.0324 | 0.0006 | 1.89 | 0.0254999 | 0.0324 | 0.0254999 | 6121 |
| 1732314000 | 0.0318 | 0.0034 | 11.97 | 0.0298 | 0.0318 | 0.0298 | 1280 |
| 1732227900 | 0.0284 | 0.0023 | 8.81 | 0.0373 | 0.0373 | 0.0284 | 49100 |
| 1732141740 | 0.0261 | -0.00945 | -26.58 | 0.0397 | 0.0397 | 0.0261 | 6816 |
| 1732054800 | 0.03555 | 0.00535 | 17.72 | 0.03555 | 0.03555 | 0.03555 | 332 |
| 1731968640 | 0.0302 | -0.0039 | -11.44 | 0.03296 | 0.03385 | 0.0281 | 281310 |
| 1731709260 | 0.0341 | -0.0022 | -6.06 | 0.0357 | 0.0357 | 0.032 | 12847 |
| 1731622800 | 0.0363 | -0.0008 | -2.16 | 0.029 | 0.0363 | 0.029 | 65397 |
| 1731536880 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1731450480 | 0.0371 | 0.0013501 | 3.78 | 0.03565 | 0.0399 | 0.03565 | 54506 |
| 1731363600 | 0.0357499 | 0.0021499 | 6.40 | 0.0357 | 0.036 | 0.0315 | 225375 |
| 1731104400 | 0.0336 | -0.00035 | -1.03 | 0.0342 | 0.0342 | 0.0336 | 1920 |
| 1731018540 | 0.03395 | 0.00145 | 4.46 | 0.0357 | 0.0357 | 0.033 | 1105 |
| 1730931600 | 0.0325 | -0.0032 | -8.96 | 0.0316 | 0.0334 | 0.0316 | 186385 |
| 1730845680 | 0.0357 | 0 | 0.00 | 0.03395 | 0.0357 | 0.03395 | 12600 |
| 1730755620 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1730496420 | 0.0357 | -0.00035 | -0.97 | 0.0357 | 0.0357 | 0.0357 | 1005 |
| 1730409780 | 0.03605 | 0.00045 | 1.26 | 0.036 | 0.04 | 0.035894 | 19450 |
| 1730323500 | 0.0356 | -0.0006 | -1.66 | 0.03345 | 0.0383999 | 0.03345 | 8390 |
| 1730237280 | 0.0362 | 0.0004 | 1.12 | 0.04 | 0.04 | 0.0362 | 7325 |
| 1730150880 | 0.0358 | -0.00205 | -5.42 | 0.038 | 0.03858 | 0.0358 | 11500 |
| 1729891500 | 0.03785 | 0.00155 | 4.27 | 0.04 | 0.04 | 0.03785 | 6001 |
| 1729805160 | 0.0363 | -0.0013 | -3.46 | 0.0363 | 0.0363 | 0.0363 | 2000 |
| 1729718940 | 0.0376 | -0.00365 | -8.85 | 0.0415 | 0.0415 | 0.0376 | 34332 |
| 1729632300 | 0.04125 | 0.0014761 | 3.71 | 0.0353 | 0.04125 | 0.0353 | 1398 |
| 1729545600 | 0.0397739 | 0.0007739 | 1.98 | 0.0362 | 0.04095 | 0.0362 | 5497 |
| 1729286400 | 0.039 | -0.0001 | -0.26 | 0.0379 | 0.039 | 0.0379 | 1500 |
| 1729200000 | 0.0391 | -0.0018 | -4.40 | 0.0394 | 0.0405 | 0.0391 | 100500 |
| 1729113960 | 0.0409 | 0.003 | 7.92 | 0.04145 | 0.04145 | 0.0409 | 22500 |
| 1729027680 | 0.0379 | -0.00355 | -8.56 | 0.0391 | 0.0391 | 0.0379 | 29096 |
| 1728941220 | 0.04145 | 0.00355 | 9.37 | 0.04003 | 0.04145 | 0.04003 | 8500 |
| 1728681900 | 0.0379 | 0.0019 | 5.28 | 0.0379 | 0.0379 | 0.0379 | 5200 |
| 1728595560 | 0.036 | 0.00058 | 1.64 | 0.0364 | 0.0364 | 0.036 | 21000 |
| 1728508800 | 0.03542 | 0.00092 | 2.67 | 0.03542 | 0.03542 | 0.03542 | 390 |
| 1728422580 | 0.0345 | -0.00183 | -5.04 | 0.0345 | 0.0345 | 0.0345 | 1800 |
| 1728336000 | 0.03633 | 0.00338 | 10.26 | 0.036 | 0.0365 | 0.036 | 38114 |
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
