Premium
Golden Lake Exploration Inc (QB) (GOLXF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 10.9090909091 | 0.0275 | 0.0328 | 0.0275 | 24333 | 0.03136221 | CS |
| 4 | 0.0013 | 4.45205479452 | 0.0292 | 0.0414 | 0.026 | 71993 | 0.03052644 | CS |
| 12 | -0.0201 | -39.7233201581 | 0.0506 | 0.052 | 0.026 | 49882 | 0.03798087 | CS |
| 26 | -0.0085 | -21.7948717949 | 0.039 | 0.0649 | 0.023 | 49714 | 0.03807757 | CS |
| 52 | -0.0184 | -37.6278118609 | 0.0489 | 0.0649 | 0.023 | 42681 | 0.04165993 | CS |
| 156 | -0.0716 | -70.1273261508 | 0.1021 | 0.164 | 0.023 | 39696 | 0.06394073 | CS |
| 260 | -0.1643 | -84.3429158111 | 0.1948 | 0.5579 | 0.023 | 35457 | 0.11400102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 0.0452 | -0.00065 | -1.42 | 0.044 | 0.0454 | 0.044 | 20687 |
| 1729200000 | 0.04585 | -0.0002 | -0.43 | 0.044 | 0.04585 | 0.044 | 64000 |
| 1729113960 | 0.04605 | 0.00605 | 15.13 | 0.04474 | 0.0463999 | 0.044 | 32000 |
| 1729027680 | 0.04 | -0.0008 | -1.96 | 0.04 | 0.04 | 0.04 | 10000 |
| 1728941220 | 0.0408 | -0.004 | -8.93 | 0.052 | 0.052 | 0.0404 | 29100 |
| 1728681900 | 0.0448 | -0.0012 | -2.61 | 0.0445 | 0.0448 | 0.0445 | 38000 |
| 1728595560 | 0.046 | 0.0059001 | 14.71 | 0.0478 | 0.0478 | 0.046 | 20000 |
| 1728508800 | 0.0400999 | -0.0079 | -16.46 | 0.04605 | 0.04605 | 0.0400999 | 29300 |
| 1728422580 | 0.048 | 0.0045001 | 10.35 | 0.048 | 0.048 | 0.048 | 20000 |
| 1728336000 | 0.0434999 | -0.0024 | -5.23 | 0.046 | 0.046 | 0.0434999 | 1100 |
| 1728077220 | 0.0459 | -0.0001 | -0.22 | 0.0459 | 0.0459 | 0.0459 | 260 |
| 1727990760 | 0.046 | 0.0025001 | 5.75 | 0.04595 | 0.046 | 0.04595 | 1250 |
| 1727904000 | 0.0434999 | 0.0030999 | 7.67 | 0.046 | 0.046 | 0.0434999 | 22260 |
| 1727818140 | 0.0404 | -0.0046 | -10.22 | 0.0405 | 0.0405 | 0.0404 | 16777 |
| 1727731380 | 0.045 | -0.0029 | -6.05 | 0.0506 | 0.0506 | 0.045 | 52310 |
| 1727472000 | 0.0479 | 0.0039 | 8.86 | 0.042 | 0.0479 | 0.041 | 65000 |
| 1727386200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727299200 | 0.044 | -0.00185 | -4.03 | 0.0429999 | 0.048 | 0.041 | 41051 |
| 1727212800 | 0.04585 | -0.00415 | -8.30 | 0.0466 | 0.04775 | 0.0411 | 105075 |
| 1727126940 | 0.05 | 0.0042 | 9.17 | 0.0506 | 0.0506 | 0.05 | 17500 |
| 1726867200 | 0.0458 | -0.00144 | -3.05 | 0.047 | 0.0506 | 0.0458 | 9305 |
| 1726781220 | 0.04724 | -0.00336 | -6.64 | 0.0458 | 0.04724 | 0.0458 | 33881 |
| 1726694460 | 0.0506 | 0.0006 | 1.20 | 0.0506 | 0.0506 | 0.0506 | 395 |
| 1726608240 | 0.05 | 0.0021 | 4.38 | 0.0473299 | 0.05 | 0.0473299 | 1000 |
| 1726521720 | 0.0479 | 0.0079 | 19.75 | 0.0462 | 0.0480999 | 0.0462 | 39500 |
| 1726262940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726176540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 68000 |
| 1726090140 | 0.04 | -0.00219 | -5.19 | 0.04365 | 0.04365 | 0.04 | 162900 |
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
