Premium
Geopulse Explorations Inc (PK) (GPLS)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00154 | 9.1124260355 | 0.0169 | 0.0243 | 0.01475 | 61697 | 0.02340541 | CS |
| 4 | -0.01191 | -39.2421746293 | 0.03035 | 0.0449 | 0.0132 | 104319 | 0.02162415 | CS |
| 12 | -0.03056 | -62.3673469388 | 0.049 | 0.072 | 0.0132 | 136750 | 0.04235387 | CS |
| 26 | -0.01756 | -48.7777777778 | 0.036 | 0.072 | 0.0067 | 99753 | 0.04144803 | CS |
| 52 | 0.008725 | 89.8095728255 | 0.009715 | 0.0833 | 0.00415 | 68718 | 0.03758595 | CS |
| 156 | -0.06041 | -76.6138237159 | 0.07885 | 0.0895 | 0.0032 | 35448 | 0.03441448 | CS |
| 260 | -0.00531 | -22.3578947368 | 0.02375 | 0.1525 | 0.0032 | 33330 | 0.04766756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.01844 | 0.00354 | 23.76 | 0.0155 | 0.01844 | 0.0155 | 10050 |
| 1735856700 | 0.0149 | -0.0093 | -38.43 | 0.0149 | 0.0149 | 0.0149 | 4255 |
| 1735684140 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1735597740 | 0.0242 | 0.005375 | 28.55 | 0.01475 | 0.0243 | 0.01475 | 160835 |
| 1735338000 | 0.018825 | 0.001275 | 7.26 | 0.0168999 | 0.018825 | 0.0168999 | 20000 |
| 1735251000 | 0.01755 | 0 | 0.00 | 0.01755 | 0.01755 | 0.01755 | 0 |
| 1735078200 | 0.01755 | -0.001575 | -8.24 | 0.01755 | 0.01755 | 0.01755 | 582 |
| 1734992400 | 0.019125 | 0 | 0.00 | 0.019125 | 0.019125 | 0.019125 | 0 |
| 1734733200 | 0.019125 | 0 | 0.00 | 0.019125 | 0.019125 | 0.019125 | 0 |
| 1734646800 | 0.019125 | 0.005625 | 41.67 | 0.0177 | 0.019125 | 0.0168 | 20600 |
| 1734560940 | 0.0135 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0135 | 12187 |
| 1734474360 | 0.0135 | -0.0015 | -10.00 | 0.0132 | 0.0162999 | 0.0132 | 149700 |
| 1734388140 | 0.015 | -0.003475 | -18.81 | 0.0172 | 0.0172 | 0.01395 | 72451 |
| 1734128940 | 0.0184749 | -0.001525 | -7.63 | 0.0208 | 0.0208 | 0.01725 | 448694 |
| 1734042480 | 0.02 | -0.01365 | -40.56 | 0.02 | 0.0247 | 0.02 | 165388 |
| 1733955900 | 0.03365 | -0.00315 | -8.56 | 0.0256 | 0.0449 | 0.025 | 118582 |
| 1733869200 | 0.0368 | 0.00983 | 36.45 | 0.036 | 0.040195 | 0.03215 | 77500 |
| 1733782800 | 0.02697 | 0.00342 | 14.52 | 0.0368 | 0.0368 | 0.0233 | 56982 |
| 1733523600 | 0.02355 | 0.0003501 | 1.51 | 0.03035 | 0.0366 | 0.02355 | 152713 |
| 1733437500 | 0.0231999 | -0.0078 | -25.16 | 0.0276 | 0.0276 | 0.0231999 | 126000 |
| 1733350980 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.02705 | 26100 |
| 1733264700 | 0.032 | 0.0009 | 2.89 | 0.031925 | 0.032 | 0.031925 | 13900 |
| 1733178180 | 0.0311 | -0.00205 | -6.18 | 0.0368 | 0.0368 | 0.0311 | 32500 |
| 1732919340 | 0.03315 | 0 | 0.00 | 0.03315 | 0.03315 | 0.03315 | 0 |
| 1732746540 | 0.03315 | 0.00096 | 2.98 | 0.03315 | 0.03315 | 0.03315 | 500 |
| 1732660140 | 0.03219 | 0.00119 | 3.84 | 0.03219 | 0.03219 | 0.03219 | 1689 |
| 1732573200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1732314000 | 0.031 | -0.0058 | -15.76 | 0.032 | 0.032 | 0.031 | 2000 |
| 1732227900 | 0.0368 | 0.0028 | 8.24 | 0.0301 | 0.0368 | 0.0301 | 153300 |
| 1732141740 | 0.034 | 0.006 | 21.43 | 0.03425 | 0.0377 | 0.0271 | 57300 |
| 1732054800 | 0.028 | 0.0069 | 32.70 | 0.02 | 0.028 | 0.02 | 124900 |
| 1731968640 | 0.0211 | -0.00045 | -2.09 | 0.0211 | 0.02208 | 0.0211 | 82370 |
| 1731709260 | 0.02155 | -0.00145 | -6.30 | 0.023 | 0.023 | 0.02155 | 169929 |
| 1731622800 | 0.023 | -0.0029 | -11.20 | 0.0399 | 0.0399 | 0.023 | 38930 |
| 1731536760 | 0.0259 | -0.00162 | -5.89 | 0.02595 | 0.033785 | 0.0224 | 389473 |
| 1731450480 | 0.02752 | -0.01248 | -31.20 | 0.036005 | 0.0399 | 0.023 | 278521 |
| 1731363600 | 0.04 | -0.0036 | -8.26 | 0.04 | 0.04 | 0.0311 | 145000 |
| 1731104400 | 0.0436 | -0.0025 | -5.42 | 0.0469 | 0.0469 | 0.04 | 38255 |
| 1731018540 | 0.0461 | -0.0064 | -12.19 | 0.047 | 0.05064 | 0.037 | 282400 |
| 1730931600 | 0.0525 | -0.00525 | -9.09 | 0.063 | 0.063 | 0.0525 | 8750 |
| 1730845680 | 0.05775 | -0.00125 | -2.12 | 0.0522 | 0.063 | 0.0522 | 19500 |
| 1730759160 | 0.059 | -0.001 | -1.67 | 0.0525 | 0.059 | 0.0521 | 103604 |
| 1730496420 | 0.06 | 0 | 0.00 | 0.0521 | 0.062 | 0.0521 | 37555 |
| 1730409780 | 0.06 | -0.0012 | -1.96 | 0.06 | 0.06 | 0.06 | 16000 |
| 1730323680 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1730237280 | 0.0612 | 0.0082 | 15.47 | 0.06115 | 0.0612 | 0.055 | 459274 |
| 1730150880 | 0.053 | -0.001 | -1.85 | 0.05185 | 0.0666 | 0.05185 | 302831 |
| 1729891500 | 0.054 | -0.006 | -10.00 | 0.0555 | 0.057 | 0.044 | 155792 |
| 1729805160 | 0.06 | 0.0037 | 6.57 | 0.057 | 0.06 | 0.05445 | 65150 |
| 1729718940 | 0.0563 | 0.0023 | 4.26 | 0.05635 | 0.05635 | 0.0563 | 5000 |
| 1729632300 | 0.054 | -0.0105 | -16.28 | 0.061 | 0.061 | 0.0526 | 242455 |
| 1729545600 | 0.0645 | 0.0095 | 17.27 | 0.0509999 | 0.068 | 0.0509999 | 254714 |
| 1729286400 | 0.055 | 0.0040001 | 7.84 | 0.0665 | 0.0665 | 0.05 | 293044 |
| 1729200000 | 0.0509999 | 0.0012 | 2.41 | 0.0497999 | 0.0509999 | 0.04 | 146168 |
| 1729113960 | 0.0497999 | -0.00225 | -4.32 | 0.046 | 0.0526 | 0.04 | 491707 |
| 1729027680 | 0.05205 | -0.00695 | -11.78 | 0.0505 | 0.0585 | 0.0429 | 173080 |
| 1728941220 | 0.059 | -0.011 | -15.71 | 0.07 | 0.07 | 0.04604 | 176696 |
| 1728681900 | 0.07 | 0.02651 | 60.96 | 0.049 | 0.072 | 0.045 | 462626 |
| 1728595560 | 0.04349 | 0.00199 | 4.80 | 0.047 | 0.048 | 0.0429999 | 172733 |
| 1728508800 | 0.0415 | 0.0015 | 3.75 | 0.040911 | 0.048 | 0.0333 | 169812 |
| 1728422580 | 0.04 | 0.011 | 37.93 | 0.0271 | 0.044 | 0.025325 | 899263 |
| 1728336000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 27500 |
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
