Premium
Golden Grail Technology Corporation (PK) (GOGY)
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 | 0.001 | 2.7027027027 | 0.037 | 0.0386 | 0.028 | 33570 | 0.03569182 | CS |
| 4 | 0.009 | 31.0344827586 | 0.029 | 0.0387 | 0.028 | 20439 | 0.03591001 | CS |
| 12 | 0.008 | 26.6666666667 | 0.03 | 0.0518 | 0.0203 | 48862 | 0.03079984 | CS |
| 26 | 0.007 | 22.5806451613 | 0.031 | 0.069 | 0.0189 | 43993 | 0.03253466 | CS |
| 52 | -0.182 | -82.7272727273 | 0.22 | 0.26235 | 0.013 | 47822 | 0.06715525 | CS |
| 156 | -0.38515 | -91.0197329552 | 0.42315 | 0.93 | 0.013 | 72970 | 0.31093137 | CS |
| 260 | 0.0358 | 1627.27272727 | 0.0022 | 0.93 | 0.0008 | 129984 | 0.15094766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.038 | 0 | 0.00 | 0.028 | 0.038 | 0.028 | 550 |
| 1740695340 | 0.038 | 0.00258 | 7.28 | 0.03206 | 0.038 | 0.03 | 10476 |
| 1740608880 | 0.03542 | 0 | 0.00 | 0.03542 | 0.03542 | 0.03542 | 0 |
| 1740522480 | 0.03542 | -0.00158 | -4.27 | 0.033 | 0.0386 | 0.028 | 90015 |
| 1740435600 | 0.037 | 8.0E-5 | 0.22 | 0.037 | 0.037 | 0.037 | 220 |
| 1740176880 | 0.03692 | 0 | 0.00 | 0.03692 | 0.03692 | 0.03692 | 0 |
| 1740090480 | 0.03692 | -0.00108 | -2.84 | 0.033 | 0.03692 | 0.033 | 15200 |
| 1740003960 | 0.038 | -0.0006 | -1.55 | 0.033 | 0.038 | 0.033 | 15200 |
| 1739917740 | 0.0386 | 0.0042 | 12.21 | 0.033 | 0.0386 | 0.033 | 30100 |
| 1739572020 | 0.0344 | -0.0006 | -1.71 | 0.0344 | 0.0344 | 0.0344 | 10045 |
| 1739485320 | 0.035 | -0.00179 | -4.87 | 0.035 | 0.035 | 0.035 | 10000 |
| 1739398920 | 0.03679 | -0.00181 | -4.69 | 0.0385 | 0.0386 | 0.03679 | 27400 |
| 1739312400 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1739226000 | 0.0386 | 0.0033 | 9.35 | 0.0386 | 0.0386 | 0.0386 | 28490 |
| 1738967160 | 0.0353 | 0.0013 | 3.82 | 0.03529 | 0.0353 | 0.03529 | 6000 |
| 1738880400 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1738794000 | 0.034 | 0.00015 | 0.44 | 0.029 | 0.034 | 0.029 | 18000 |
| 1738708080 | 0.03385 | 0.00135 | 4.15 | 0.03384 | 0.03385 | 0.029 | 8100 |
| 1738621740 | 0.0325 | 0.0015 | 4.84 | 0.0387 | 0.0387 | 0.0325 | 37000 |
| 1738362000 | 0.031 | -0.00285 | -8.42 | 0.029 | 0.036775 | 0.029 | 346 |
| 1738276140 | 0.03385 | 0 | 0.00 | 0.03385 | 0.03385 | 0.03385 | 0 |
| 1738189740 | 0.03385 | 0.00185 | 5.78 | 0.0295 | 0.03385 | 0.0295 | 59077 |
| 1738103280 | 0.032 | 0 | 0.00 | 0.032 | 0.0399 | 0.032 | 4150 |
| 1738016820 | 0.032 | -0.002475 | -7.18 | 0.03645 | 0.03645 | 0.032 | 2267 |
| 1737757440 | 0.034475 | 0.001975 | 6.08 | 0.033 | 0.034475 | 0.033 | 1600 |
| 1737671220 | 0.0325 | -0.008 | -19.75 | 0.0345 | 0.0345 | 0.0325 | 50350 |
| 1737584640 | 0.0405 | 0 | 0.00 | 0.0398 | 0.0406 | 0.032 | 27346 |
| 1737498540 | 0.0405 | 0 | 0.00 | 0.0305 | 0.0406 | 0.0305 | 21171 |
| 1737152880 | 0.0405 | 0.0125 | 44.64 | 0.0304 | 0.0405 | 0.028 | 31000 |
| 1737066420 | 0.028 | -0.0075 | -21.13 | 0.03429 | 0.03745 | 0.028 | 29011 |
| 1736979720 | 0.0354999 | -0.0024 | -6.33 | 0.039925 | 0.039925 | 0.0354999 | 12418 |
| 1736893380 | 0.0379 | 0.0009 | 2.43 | 0.03826 | 0.04 | 0.0379 | 25796 |
| 1736806800 | 0.037 | -0.0012 | -3.14 | 0.04 | 0.04 | 0.037 | 32016 |
| 1736547720 | 0.0382 | 0.0012 | 3.24 | 0.0385 | 0.0385 | 0.03775 | 13850 |
| 1736375340 | 0.037 | -0.001 | -2.63 | 0.037 | 0.0395 | 0.037 | 27778 |
| 1736288940 | 0.038 | -0.00074 | -1.91 | 0.0405 | 0.040525 | 0.038 | 54822 |
| 1736202360 | 0.0387399 | 0.0017399 | 4.70 | 0.0271 | 0.0405 | 0.0271 | 22658 |
| 1735942980 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.027 | 56300 |
| 1735856700 | 0.037 | 0 | 0.00 | 0.028875 | 0.037 | 0.0253 | 1926 |
| 1735683960 | 0.037 | -0.003 | -7.50 | 0.029595 | 0.037 | 0.0246 | 46519 |
| 1735597740 | 0.04 | 0.009475 | 31.04 | 0.0406 | 0.0406 | 0.0261 | 113291 |
| 1735338000 | 0.030525 | 0.001325 | 4.54 | 0.0319 | 0.036725 | 0.0243 | 20402 |
| 1735252020 | 0.0292 | 0.0015 | 5.42 | 0.026 | 0.0292 | 0.026 | 197897 |
| 1735078200 | 0.0277 | 0.00495 | 21.76 | 0.026 | 0.0277 | 0.024 | 286117 |
| 1734992400 | 0.02275 | -0.01275 | -35.92 | 0.0354999 | 0.0429 | 0.0203 | 744730 |
| 1734733200 | 0.0354999 | 0.0043999 | 14.15 | 0.031 | 0.0354999 | 0.031 | 1980 |
| 1734646800 | 0.0311 | -0.00305 | -8.93 | 0.031 | 0.039 | 0.031 | 23754 |
| 1734560940 | 0.03415 | 0.00065 | 1.94 | 0.031 | 0.0354999 | 0.031 | 17934 |
| 1734474540 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1734388140 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 1063 |
| 1734128940 | 0.0335 | -0.002 | -5.63 | 0.0354999 | 0.0354999 | 0.031 | 6533 |
| 1734042480 | 0.0354999 | 0.0023999 | 7.25 | 0.0336 | 0.0436 | 0.031 | 44582 |
| 1733955900 | 0.0331 | -0.0012 | -3.50 | 0.04075 | 0.0415 | 0.0331 | 16000 |
| 1733869200 | 0.0343 | -0.0137 | -28.54 | 0.04135 | 0.0515 | 0.031 | 31812 |
| 1733782800 | 0.048 | -0.0038 | -7.34 | 0.04935 | 0.04935 | 0.0358 | 15617 |
| 1733523600 | 0.0518 | 0.00245 | 4.96 | 0.03 | 0.0518 | 0.03 | 45877 |
| 1733437500 | 0.04935 | -0.00545 | -9.95 | 0.0494 | 0.0494 | 0.0301 | 14067 |
| 1733350980 | 0.0548 | 0.011825 | 27.52 | 0.039 | 0.0548 | 0.0301 | 26000 |
| 1733264700 | 0.042975 | 0.002975 | 7.44 | 0.0549 | 0.0549 | 0.0354999 | 27118 |
| 1733178180 | 0.04 | 0 | 0.00 | 0.0318 | 0.0499 | 0.03 | 36581 |
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
