Premium
Golden Lake Exploration Inc (QB) (GOLXF)
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 | -0.0044 | -13.0177514793 | 0.0338 | 0.0349 | 0.02857 | 38933 | 0.03366901 | CS |
| 4 | 0.0053 | 21.9917012448 | 0.0241 | 0.035 | 0.02 | 165571 | 0.02447273 | CS |
| 12 | -0.0226 | -43.4615384615 | 0.052 | 0.052 | 0.02 | 119435 | 0.02687902 | CS |
| 26 | -0.0009 | -2.9702970297 | 0.0303 | 0.0649 | 0.02 | 78835 | 0.03147944 | CS |
| 52 | -0.0206 | -41.2 | 0.05 | 0.0649 | 0.02 | 60487 | 0.03487716 | CS |
| 156 | -0.0745 | -71.7035611165 | 0.1039 | 0.164 | 0.02 | 46326 | 0.05721934 | CS |
| 260 | -0.1654 | -84.9075975359 | 0.1948 | 0.5579 | 0.02 | 39551 | 0.1027066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.0294 | -0.0055 | -15.76 | 0.032 | 0.032 | 0.0294 | 45003 |
| 1737066120 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1736979720 | 0.0349 | 0.0023001 | 7.06 | 0.0349 | 0.0349 | 0.0349 | 50000 |
| 1736893380 | 0.0325999 | -0.00145 | -4.26 | 0.033 | 0.033 | 0.02857 | 60000 |
| 1736806800 | 0.0340499 | 0 | 0.00 | 0.0337999 | 0.0340499 | 0.0337999 | 6800 |
| 1736548140 | 0.0340499 | 0 | 0.00 | 0.0340499 | 0.0340499 | 0.0340499 | 0 |
| 1736375340 | 0.0340499 | 0.0020499 | 6.41 | 0.033 | 0.0340499 | 0.033 | 7600 |
| 1736288940 | 0.032 | -0.00168 | -4.99 | 0.03242 | 0.035 | 0.032 | 75000 |
| 1736202360 | 0.03368 | -0.00023 | -0.68 | 0.024882 | 0.03368 | 0.024882 | 2100 |
| 1735942980 | 0.03391 | -0.00109 | -3.11 | 0.03066 | 0.03391 | 0.03066 | 12000 |
| 1735856700 | 0.035 | 0.006 | 20.69 | 0.0273 | 0.035 | 0.0264 | 30000 |
| 1735683960 | 0.029 | 0.0018 | 6.62 | 0.028 | 0.029 | 0.0271 | 84000 |
| 1735597740 | 0.0272 | 0.0033 | 13.81 | 0.0266 | 0.0272 | 0.025 | 174000 |
| 1735338000 | 0.0239 | 0.0013 | 5.75 | 0.0214999 | 0.0239 | 0.02085 | 872450 |
| 1735252020 | 0.0226 | 0.0011001 | 5.12 | 0.02 | 0.0226 | 0.02 | 110000 |
| 1735078800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734992400 | 0.0214999 | -0.0024 | -10.04 | 0.0208999 | 0.0244 | 0.02045 | 763050 |
| 1734733200 | 0.0239 | 0.0039 | 19.50 | 0.0241 | 0.0241 | 0.0213 | 71000 |
| 1734646800 | 0.02 | -0.001 | -4.76 | 0.0222 | 0.0225 | 0.02 | 125424 |
| 1734560940 | 0.021 | -0.0018 | -7.89 | 0.021 | 0.0210109 | 0.021 | 24000 |
| 1734474360 | 0.0228 | -0.0003 | -1.30 | 0.0231 | 0.0231 | 0.021 | 106300 |
| 1734388140 | 0.0231 | -0.0019 | -7.60 | 0.0202 | 0.0259 | 0.0202 | 250697 |
| 1734128940 | 0.025 | 0.00321 | 14.73 | 0.0217 | 0.0269 | 0.0217 | 296219 |
| 1734042480 | 0.02179 | -0.00871 | -28.56 | 0.0288 | 0.0288 | 0.0204 | 1023640 |
| 1733955600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1733869200 | 0.0305 | -0.00112 | -3.54 | 0.0305 | 0.0305 | 0.0305 | 10000 |
| 1733782800 | 0.03162 | 0.00067 | 2.16 | 0.03162 | 0.03162 | 0.03162 | 50000 |
| 1733523600 | 0.03095 | -0.0015 | -4.62 | 0.03225 | 0.03225 | 0.03095 | 50000 |
| 1733437500 | 0.03245 | -0.00035 | -1.07 | 0.0322 | 0.03245 | 0.0322 | 1218 |
| 1733350980 | 0.0328 | 0.0033 | 11.19 | 0.0275 | 0.0328 | 0.0275 | 10445 |
| 1733264700 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 2600 |
| 1733178180 | 0.0295 | 0.0003 | 1.03 | 0.0348 | 0.036 | 0.0293 | 125550 |
| 1732919340 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1732746540 | 0.0292 | -0.0067 | -18.66 | 0.035 | 0.035 | 0.0292 | 13550 |
| 1732660140 | 0.0359 | 0.0069 | 23.79 | 0.0414 | 0.0414 | 0.0313 | 113150 |
| 1732573560 | 0.029 | -0.0027 | -8.52 | 0.0325 | 0.036 | 0.029 | 236250 |
| 1732314000 | 0.0317 | 0.00255 | 8.75 | 0.0319 | 0.0319 | 0.02972 | 113800 |
| 1732227900 | 0.02915 | 0.00015 | 0.52 | 0.0319 | 0.0319 | 0.027775 | 66000 |
| 1732141740 | 0.029 | 0.0008 | 2.84 | 0.03018 | 0.03026 | 0.029 | 57350 |
| 1732054800 | 0.0282 | -0.0036 | -11.32 | 0.0282 | 0.0282 | 0.0282 | 1290 |
| 1731968640 | 0.0318 | 0.0026 | 8.90 | 0.031 | 0.0319 | 0.031 | 49869 |
| 1731709260 | 0.0292 | 0.0032 | 12.31 | 0.0292 | 0.0292 | 0.0292 | 9000 |
| 1731622800 | 0.026 | -0.0064 | -19.75 | 0.0289 | 0.02935 | 0.026 | 144710 |
| 1731536760 | 0.0324 | -0.00495 | -13.25 | 0.0292 | 0.0324 | 0.0288 | 241100 |
| 1731450480 | 0.03735 | -0.00615 | -14.14 | 0.04045 | 0.04045 | 0.03735 | 67045 |
| 1731363600 | 0.0434999 | -0.0013 | -2.90 | 0.04 | 0.0485 | 0.04 | 30045 |
| 1731104940 | 0.0448 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0448 | 0 |
| 1731018540 | 0.0448 | -0.0018 | -3.86 | 0.04365 | 0.0448 | 0.0421 | 26660 |
| 1730931600 | 0.0466 | 0.00185 | 4.13 | 0.044 | 0.0466 | 0.0431 | 47467 |
| 1730845680 | 0.04475 | 0.00165 | 3.83 | 0.04392 | 0.0473 | 0.0421 | 58735 |
| 1730759160 | 0.0431 | 0.0003 | 0.70 | 0.0462 | 0.052 | 0.04246 | 48870 |
| 1730496420 | 0.0428 | 0.0014 | 3.38 | 0.04205 | 0.0478 | 0.04205 | 39040 |
| 1730409780 | 0.0414 | -0.0026 | -5.91 | 0.0473 | 0.0473 | 0.0414 | 38000 |
| 1730323500 | 0.044 | -0.0034 | -7.17 | 0.052 | 0.052 | 0.04308 | 56500 |
| 1730237280 | 0.0474 | 0.0001 | 0.21 | 0.04745 | 0.0508 | 0.04685 | 100169 |
| 1730150880 | 0.0473 | 0.00455 | 10.64 | 0.045955 | 0.0476 | 0.045955 | 10050 |
| 1729891500 | 0.04275 | -0.00175 | -3.93 | 0.052 | 0.052 | 0.04275 | 9000 |
| 1729805160 | 0.0445 | 0.00285 | 6.84 | 0.048 | 0.0496 | 0.0444 | 161696 |
| 1729718700 | 0.04165 | 0 | 0.00 | 0.04165 | 0.04165 | 0.04165 | 0 |
| 1729632300 | 0.04165 | -0.00415 | -9.06 | 0.0477 | 0.0477 | 0.04 | 103000 |
| 1729545600 | 0.0458 | 0.0006 | 1.33 | 0.0519 | 0.0519 | 0.044 | 72000 |
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
