Premium
Gold Springs Resource Corporation (QB) (GRCAF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0112 | 26.4775413712 | 0.0423 | 0.0535 | 0.0423 | 7545 | 0.0535 | CS |
| 4 | 0.0044 | 8.96130346232 | 0.0491 | 0.05555 | 0.036 | 16075 | 0.05394673 | CS |
| 12 | 0.0105 | 24.4186046512 | 0.043 | 0.07 | 0.036 | 18174 | 0.06192683 | CS |
| 26 | -0.024913 | -31.771517478 | 0.078413 | 0.086 | 0.036 | 15612 | 0.06654891 | CS |
| 52 | -0.0211 | -28.2841823056 | 0.0746 | 0.0987 | 0.036 | 15607 | 0.06487167 | CS |
| 156 | -0.10249 | -65.702929675 | 0.15599 | 0.1939 | 0.036 | 16667 | 0.10157202 | CS |
| 260 | -0.04442 | -45.3635620915 | 0.09792 | 0.2142 | 0.036 | 21276 | 0.1079979 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.0535 | -0.0005 | -0.93 | 0.0423 | 0.0535 | 0.0423 | 7545 |
| 1736202000 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1735942800 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1735856400 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1735683600 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1735597200 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1735338000 | 0.054 | 0.000301 | 0.56 | 0.054 | 0.054 | 0.054 | 1316 |
| 1735251000 | 0.053699 | 0 | 0.00 | 0.053699 | 0.053699 | 0.053699 | 0 |
| 1735078200 | 0.053699 | -2.8E-5 | -0.05 | 0.036 | 0.053699 | 0.036 | 19702 |
| 1734992400 | 0.053727 | 0 | 0.00 | 0.053727 | 0.053727 | 0.053727 | 0 |
| 1734733200 | 0.053727 | 0 | 0.00 | 0.053727 | 0.053727 | 0.053727 | 0 |
| 1734646800 | 0.053727 | 2.7E-5 | 0.05 | 0.0397 | 0.053727 | 0.0397 | 20000 |
| 1734560940 | 0.0537 | -0.00056 | -1.03 | 0.0491 | 0.0537 | 0.0473 | 45825 |
| 1734474540 | 0.05426 | 0 | 0.00 | 0.05426 | 0.05426 | 0.05426 | 0 |
| 1734388140 | 0.05426 | 0 | 0.00 | 0.05426 | 0.05426 | 0.05426 | 0 |
| 1734128940 | 0.05426 | -0.00104 | -1.88 | 0.0536 | 0.05426 | 0.0536 | 637 |
| 1734042480 | 0.0553 | -0.010219 | -15.60 | 0.0491 | 0.05555 | 0.0491 | 17500 |
| 1733955900 | 0.0655189 | 0 | 0.00 | 0.0655189 | 0.0655189 | 0.0655189 | 0 |
| 1733869500 | 0.0655189 | 0 | 0.00 | 0.0655189 | 0.0655189 | 0.0655189 | 0 |
| 1733783100 | 0.0655189 | 0 | 0.00 | 0.0655189 | 0.0655189 | 0.0655189 | 0 |
| 1733523900 | 0.0655189 | 0 | 0.00 | 0.0655189 | 0.0655189 | 0.0655189 | 0 |
| 1733437500 | 0.0655189 | 5.9E-5 | 0.09 | 0.05607 | 0.068 | 0.05607 | 11825 |
| 1733350980 | 0.06546 | -0.00054 | -0.82 | 0.058 | 0.06546 | 0.049 | 18700 |
| 1733264700 | 0.066 | 0.0114 | 20.88 | 0.064413 | 0.066 | 0.0556 | 12200 |
| 1733178180 | 0.0546 | -0.0134 | -19.71 | 0.0586 | 0.058725 | 0.0546 | 13120 |
| 1732919340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1732746540 | 0.068 | 0 | 0.00 | 0.0576 | 0.068 | 0.0576 | 15700 |
| 1732660140 | 0.068 | 0.0036 | 5.59 | 0.068 | 0.068 | 0.068 | 14000 |
| 1732573560 | 0.0644 | 0.0025 | 4.04 | 0.062 | 0.0644 | 0.062 | 5000 |
| 1732314000 | 0.0619 | -0.0081 | -11.57 | 0.0619 | 0.0619 | 0.0619 | 2498 |
| 1732227900 | 0.07 | 0.006 | 9.38 | 0.0645 | 0.07 | 0.059 | 5600 |
| 1732141200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1732054800 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 20000 |
| 1731968640 | 0.064 | -0.0005 | -0.78 | 0.064 | 0.064 | 0.064 | 42003 |
| 1731709680 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1731623280 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1731536880 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1731450480 | 0.0645 | -0.0055 | -7.86 | 0.07 | 0.07 | 0.0645 | 86002 |
| 1731360180 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731100980 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731014580 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730928180 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730841780 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730755380 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730496180 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730409780 | 0.07 | 0.02 | 40.00 | 0.062509 | 0.07 | 0.062509 | 2502 |
| 1730323500 | 0.05 | -0.02 | -28.57 | 0.0509 | 0.0509 | 0.05 | 4000 |
| 1730236800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730150400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729891200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729804800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729718400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729632000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729545600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729286400 | 0.07 | 0 | 0.00 | 0.0429999 | 0.07 | 0.0429999 | 34142 |
| 1729200360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729113960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729027560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728941160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728681960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728595560 | 0.07 | 0.005429 | 8.41 | 0.053 | 0.07 | 0.045 | 6000 |
| 1728484200 | 0.064571 | 0 | 0.00 | 0.064571 | 0.064571 | 0.064571 | 0 |
| 1728397800 | 0.064571 | 0 | 0.00 | 0.064571 | 0.064571 | 0.064571 | 0 |
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
