Premium
Goliath Resources Ltd (QB) (GOTRF)
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 | 0.0069 | 0.907894736842 | 0.76 | 0.793766 | 0.723718 | 54188 | 0.76144253 | CS |
| 4 | 0.0173 | 2.30789754536 | 0.7496 | 0.843 | 0.71 | 81722 | 0.74985411 | CS |
| 12 | -0.2258 | -22.7460461368 | 0.9927 | 1.01 | 0.71 | 72173 | 0.8443054 | CS |
| 26 | 0.047 | 6.52868453952 | 0.7199 | 1.01 | 0.63 | 67227 | 0.8537256 | CS |
| 52 | 0.1953 | 34.1672498251 | 0.5716 | 1.01 | 0.5451 | 74825 | 0.74697496 | CS |
| 156 | 0.1169 | 17.9846153846 | 0.65 | 1.31 | 0.3955 | 68684 | 0.73048851 | CS |
| 260 | 0.7449 | 3385.90909091 | 0.022 | 1.31 | 0.0039 | 61697 | 0.69051381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.7806 | 0.0113 | 1.47 | 0.78504 | 0.793766 | 0.774 | 72100 |
| 1733782800 | 0.7693 | 0.03765 | 5.15 | 0.78942 | 0.78942 | 0.76735 | 48590 |
| 1733523600 | 0.73165 | -0.01835 | -2.45 | 0.75 | 0.7504 | 0.723718 | 37682 |
| 1733437500 | 0.75 | -0.0088 | -1.16 | 0.7413999 | 0.7599 | 0.7321 | 38970 |
| 1733350980 | 0.7588 | 0.0088 | 1.17 | 0.76 | 0.77 | 0.75 | 73600 |
| 1733264700 | 0.75 | -0.0248 | -3.20 | 0.7717 | 0.7717 | 0.73775 | 53178 |
| 1733178180 | 0.7748 | -0.0452 | -5.51 | 0.843 | 0.843 | 0.7501 | 107019 |
| 1732918200 | 0.8199999 | 0.0282999 | 3.57 | 0.753 | 0.8199999 | 0.753 | 14492 |
| 1732746540 | 0.7917 | 0.0253 | 3.30 | 0.7669899 | 0.80599 | 0.76595 | 24930 |
| 1732660140 | 0.7664 | 0.03215 | 4.38 | 0.7345 | 0.7799 | 0.7345 | 38261 |
| 1732573560 | 0.73425 | 0.00425 | 0.58 | 0.7242 | 0.73425 | 0.71 | 130173 |
| 1732314000 | 0.73 | 0.0026 | 0.36 | 0.727 | 0.7544999 | 0.727 | 144938 |
| 1732227900 | 0.7274 | -0.01725 | -2.32 | 0.788 | 0.788 | 0.727 | 252565 |
| 1732141740 | 0.74465 | -0.00485 | -0.65 | 0.75 | 0.75 | 0.73245 | 92210 |
| 1732054800 | 0.7495 | -0.0205 | -2.66 | 0.8333 | 0.8333 | 0.7495 | 28191 |
| 1731968640 | 0.77 | 0.0218 | 2.91 | 0.7265 | 0.77 | 0.7265 | 74373 |
| 1731709260 | 0.7482 | -0.0318 | -4.08 | 0.7936 | 0.7936 | 0.74 | 216583 |
| 1731622800 | 0.78 | 0.031888 | 4.26 | 0.7441 | 0.78 | 0.742 | 50250 |
| 1731536760 | 0.748112 | -0.003188 | -0.42 | 0.7496 | 0.75905 | 0.7412 | 54606 |
| 1731450480 | 0.7513 | -0.010012 | -1.32 | 0.765 | 0.765 | 0.733 | 85590 |
| 1731363600 | 0.761312 | -0.023688 | -3.02 | 0.8 | 0.8 | 0.73629 | 179716 |
| 1731104400 | 0.785 | -0.02391 | -2.96 | 0.809 | 0.809 | 0.785 | 56304 |
| 1731018540 | 0.80891 | 0.00011 | 0.01 | 0.78025 | 0.8133 | 0.7674 | 99889 |
| 1730931600 | 0.8088 | -0.0145 | -1.76 | 0.8 | 0.8141 | 0.7753 | 21701 |
| 1730845680 | 0.8233 | 0.0133 | 1.64 | 0.84 | 0.84 | 0.8159999 | 14413 |
| 1730759160 | 0.81 | 0.0145 | 1.82 | 0.824 | 0.8406 | 0.81 | 23747 |
| 1730496420 | 0.7955 | -0.0619 | -7.22 | 0.8574 | 0.8574 | 0.7955 | 64653 |
| 1730409780 | 0.8574 | -0.0126 | -1.45 | 0.8694 | 0.8694 | 0.8461 | 13121 |
| 1730323500 | 0.87 | 0.0102 | 1.19 | 0.86207 | 0.8805 | 0.86 | 61129 |
| 1730237280 | 0.8598 | -0.027 | -3.04 | 0.897 | 0.897 | 0.8589 | 28937 |
| 1730150880 | 0.8868 | 0.0009 | 0.10 | 0.89 | 0.89143 | 0.88 | 45716 |
| 1729891500 | 0.8859 | -0.0141 | -1.57 | 0.8918 | 0.9 | 0.8859 | 47482 |
| 1729805160 | 0.9 | -0.0284 | -3.06 | 0.9257 | 0.9408 | 0.89745 | 30762 |
| 1729718940 | 0.9284 | -0.0416 | -4.29 | 0.96915 | 1 | 0.9202 | 101329 |
| 1729632300 | 0.97 | 0.03 | 3.19 | 0.93598 | 0.9717 | 0.8931 | 138959 |
| 1729545600 | 0.94 | 0.017 | 1.84 | 0.94 | 0.9675 | 0.9158 | 120747 |
| 1729286400 | 0.923 | 0.0051 | 0.56 | 0.9812 | 0.9812 | 0.9 | 88755 |
| 1729200000 | 0.9179 | 0.0197 | 2.19 | 0.8981 | 0.9345 | 0.8981 | 76805 |
| 1729113960 | 0.8982 | 0.0042 | 0.47 | 0.9057 | 0.9468 | 0.89 | 82906 |
| 1729027680 | 0.894 | 0.0165 | 1.88 | 1 | 1 | 0.865 | 70351 |
| 1728941220 | 0.8775 | -0.0075 | -0.85 | 0.878 | 0.883 | 0.8775 | 12425 |
| 1728681900 | 0.885 | -0.025 | -2.75 | 0.944 | 0.944 | 0.8667 | 77862 |
| 1728595560 | 0.91 | -0.01 | -1.09 | 0.905 | 0.926 | 0.893 | 93410 |
| 1728508800 | 0.92 | -0.00251 | -0.27 | 0.9317 | 0.9317 | 0.9023 | 64054 |
| 1728422580 | 0.92251 | -0.01779 | -1.89 | 0.9304 | 0.9304 | 0.9101 | 2187 |
| 1728336000 | 0.9403 | -0.0389 | -3.97 | 1.01 | 1.01 | 0.93 | 48483 |
| 1728077220 | 0.9792 | 0.0692 | 7.60 | 0.92 | 0.9994 | 0.918 | 152635 |
| 1727990760 | 0.91 | -0.04 | -4.21 | 0.9322 | 0.9322 | 0.9043 | 56650 |
| 1727904000 | 0.95 | 0.06 | 6.74 | 0.8903 | 0.95 | 0.88 | 22347 |
| 1727818140 | 0.89 | -0.02153 | -2.36 | 0.91103 | 0.91103 | 0.87 | 102958 |
| 1727731380 | 0.91153 | -0.01239 | -1.34 | 0.9257 | 0.9261 | 0.9 | 51540 |
| 1727472000 | 0.92392 | -0.03468 | -3.62 | 0.9477 | 0.9535 | 0.9059 | 52726 |
| 1727386200 | 0.9586 | 0.0226 | 2.41 | 0.94 | 0.96 | 0.94 | 33983 |
| 1727299200 | 0.936 | -0.03139 | -3.24 | 0.95 | 0.963 | 0.936 | 24649 |
| 1727212800 | 0.96739 | 0.00739 | 0.77 | 0.957 | 0.98038 | 0.9548 | 63469 |
| 1727126940 | 0.96 | -0.001 | -0.10 | 0.9658 | 0.97 | 0.9401 | 143270 |
| 1726867200 | 0.961 | 0.005265 | 0.55 | 0.967 | 0.993 | 0.9557 | 85216 |
| 1726781220 | 0.955735 | 0.025735 | 2.77 | 0.954 | 0.9674 | 0.94655 | 96015 |
| 1726694460 | 0.93 | -0.0707 | -7.07 | 0.9927 | 1.01 | 0.93 | 68582 |
| 1726608240 | 1.0007 | 0.04 | 4.00 | 0.9651 | 1.0007 | 0.9358 | 51953 |
| 1726521720 | 0.9622 | 0.0211 | 2.24 | 0.9954 | 0.9954 | 0.9434 | 34022 |
| 1726262940 | 0.9411 | 0.0211 | 2.29 | 0.9327 | 0.9609 | 0.92 | 80119 |
| 1726176540 | 0.92 | 0.06 | 6.98 | 0.87 | 0.9437 | 0.86805 | 145542 |
| 1726090140 | 0.86 | 0.01 | 1.18 | 0.85265 | 0.86 | 0.84 | 13636 |
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
