Premium
Geomega Resources Inc (QB) (GOMRF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1740608400 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 10150 |
| 1740522480 | 0.0625 | 0.0004 | 0.64 | 0.0625 | 0.0625 | 0.0625 | 200 |
| 1740436080 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1740176880 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1740090480 | 0.0621 | 0.0011 | 1.80 | 0.0621 | 0.0621 | 0.0621 | 19000 |
| 1740003720 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1739917320 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1739571720 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1739485320 | 0.061 | -0.0026 | -4.09 | 0.061 | 0.061 | 0.061 | 2500 |
| 1739398800 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
| 1739312400 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
| 1739226000 | 0.0636 | -0.00235 | -3.56 | 0.0636 | 0.0636 | 0.0636 | 4345 |
| 1738966800 | 0.06595 | 0 | 0.00 | 0.06595 | 0.06595 | 0.06595 | 0 |
| 1738880400 | 0.06595 | 0.00605 | 10.10 | 0.0599 | 0.06595 | 0.0599 | 4130 |
| 1738794000 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 1964 |
| 1738708080 | 0.0599 | 0.0036 | 6.39 | 0.061 | 0.061 | 0.0599 | 34000 |
| 1738621680 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1738362480 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1738276080 | 0.0563 | -0.0041 | -6.79 | 0.0563 | 0.0563 | 0.0563 | 550 |
| 1738189740 | 0.0604 | -0.00808 | -11.80 | 0.0604 | 0.0604 | 0.0604 | 100 |
| 1738103220 | 0.06848 | 0 | 0.00 | 0.06848 | 0.06848 | 0.06848 | 0 |
| 1738016820 | 0.06848 | 0.01004 | 17.18 | 0.06848 | 0.06848 | 0.06848 | 180 |
| 1737757620 | 0.05844 | 0 | 0.00 | 0.05844 | 0.05844 | 0.05844 | 0 |
| 1737671220 | 0.05844 | -0.00186 | -3.08 | 0.0576 | 0.05844 | 0.0576 | 2000 |
| 1737584640 | 0.0603 | -0.00145 | -2.35 | 0.0603 | 0.0603 | 0.0603 | 500 |
| 1737498540 | 0.06175 | -0.00945 | -13.27 | 0.0704999 | 0.0704999 | 0.06175 | 17520 |
| 1737152880 | 0.0712 | -0.0008 | -1.11 | 0.07 | 0.0712 | 0.07 | 2500 |
| 1737066420 | 0.072 | 0.003 | 4.35 | 0.0729 | 0.0729 | 0.072 | 141800 |
| 1736980140 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736893740 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736807340 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736548140 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736375340 | 0.069 | 0.0043001 | 6.65 | 0.069 | 0.069 | 0.069 | 499 |
| 1736288580 | 0.0646999 | 0 | 0.00 | 0.0646999 | 0.0646999 | 0.0646999 | 0 |
| 1736202180 | 0.0646999 | 0 | 0.00 | 0.0646999 | 0.0646999 | 0.0646999 | 0 |
| 1735942980 | 0.0646999 | 0.0046999 | 7.83 | 0.0648 | 0.068305 | 0.0646999 | 23000 |
| 1735856700 | 0.06 | 0.002 | 3.45 | 0.057 | 0.06 | 0.057 | 3400 |
| 1735684140 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1735597740 | 0.058 | 0.0011 | 1.93 | 0.0648 | 0.0648 | 0.058 | 8500 |
| 1735338000 | 0.0569 | 0.0009 | 1.61 | 0.0578 | 0.0578 | 0.0559 | 4000 |
| 1735251000 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1735078200 | 0.056 | 0.0008 | 1.45 | 0.0646999 | 0.0646999 | 0.056 | 3694 |
| 1734992400 | 0.0552 | -0.0011 | -1.95 | 0.0552 | 0.0552 | 0.0552 | 1450 |
| 1734733200 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1734646800 | 0.0563 | -0.0037 | -6.17 | 0.06 | 0.06 | 0.0563 | 1000 |
| 1734560760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734474360 | 0.06 | -0.0001 | -0.17 | 0.06 | 0.06 | 0.06 | 10000 |
| 1734388140 | 0.0601 | -0.0039 | -6.09 | 0.06724 | 0.06724 | 0.06004 | 57500 |
| 1734128940 | 0.064 | 0.0019 | 3.06 | 0.068 | 0.068 | 0.064 | 12000 |
| 1734042300 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1733955900 | 0.0621 | -0.0024 | -3.72 | 0.0621 | 0.0621 | 0.0621 | 5000 |
| 1733869200 | 0.0645 | 0.0005 | 0.78 | 0.059 | 0.0645 | 0.059 | 2800 |
| 1733782800 | 0.064 | -0.004 | -5.88 | 0.064 | 0.065 | 0.064 | 83000 |
| 1733523900 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1733437500 | 0.068 | -0.0009 | -1.31 | 0.06505 | 0.068 | 0.0641 | 11700 |
| 1733350980 | 0.0689 | -0.0016 | -2.27 | 0.072 | 0.072 | 0.0689 | 8720 |
| 1733264700 | 0.0704999 | 0.0024999 | 3.68 | 0.068 | 0.0716 | 0.068 | 33565 |
| 1733178180 | 0.068 | 0.002 | 3.03 | 0.06696 | 0.068 | 0.06696 | 64500 |
| 1732918200 | 0.066 | -0.0075 | -10.20 | 0.066 | 0.066 | 0.066 | 30000 |
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
