Premium
Gold Springs Resource Corporation (QB) (GRCAF)
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 | 0 | 0 | 0.047 | 0 | 0 | 0 | CS |
| 4 | -0.006 | -11.320754717 | 0.053 | 0.053373 | 0.04 | 12950 | 0.05023265 | CS |
| 12 | -0.0021 | -4.27698574338 | 0.0491 | 0.058 | 0.036 | 17343 | 0.0508007 | CS |
| 26 | -0.0077 | -14.0767824497 | 0.0547 | 0.07 | 0.036 | 16589 | 0.05808743 | CS |
| 52 | -0.0082 | -14.8550724638 | 0.0552 | 0.0987 | 0.036 | 16789 | 0.06340126 | CS |
| 156 | -0.1221 | -72.2057953873 | 0.1691 | 0.178 | 0.036 | 17144 | 0.09758512 | CS |
| 260 | -0.0405 | -46.2857142857 | 0.0875 | 0.2142 | 0.036 | 21256 | 0.10787446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.047 | -0.00395 | -7.75 | 0.047 | 0.047 | 0.047 | 1500 |
| 1740695220 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1740608820 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1740522420 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1740436020 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1740176820 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1740090420 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1740004020 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1739917620 | 0.05095 | 0 | 0.00 | 0.05095 | 0.05095 | 0.05095 | 0 |
| 1739572020 | 0.05095 | 0.000429 | 0.85 | 0.04 | 0.05095 | 0.04 | 9500 |
| 1739485320 | 0.050521 | 0 | 0.00 | 0.050521 | 0.050521 | 0.050521 | 0 |
| 1739398920 | 0.050521 | 0.002121 | 4.38 | 0.0455 | 0.050521 | 0.0455 | 12000 |
| 1739312400 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 0 |
| 1739226000 | 0.0484 | -0.004973 | -9.32 | 0.0484 | 0.0484 | 0.0484 | 21200 |
| 1738966800 | 0.053373 | 0 | 0.00 | 0.053373 | 0.053373 | 0.053373 | 0 |
| 1738880400 | 0.053373 | 0 | 0.00 | 0.053373 | 0.053373 | 0.053373 | 0 |
| 1738794000 | 0.053373 | 0 | 0.00 | 0.053373 | 0.053373 | 0.053373 | 0 |
| 1738707600 | 0.053373 | 0 | 0.00 | 0.053373 | 0.053373 | 0.053373 | 0 |
| 1738621200 | 0.053373 | 0 | 0.00 | 0.053373 | 0.053373 | 0.053373 | 0 |
| 1738362000 | 0.053373 | 0.004623 | 9.48 | 0.053 | 0.053373 | 0.0472 | 9100 |
| 1738276080 | 0.04875 | -0.00925 | -15.95 | 0.045 | 0.05 | 0.045 | 15000 |
| 1738189740 | 0.058 | 0.013 | 28.89 | 0.0485 | 0.058 | 0.0485 | 29000 |
| 1738103280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1738016940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737757740 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737671340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737584940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737498540 | 0.045 | 0.0071201 | 18.80 | 0.0361 | 0.045 | 0.0361 | 4500 |
| 1737152880 | 0.0378799 | -0.00852 | -18.36 | 0.04055 | 0.04055 | 0.0378799 | 7000 |
| 1737066000 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1736979600 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1736893200 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1736806800 | 0.0463999 | -0.0071 | -13.27 | 0.04355 | 0.0463999 | 0.04355 | 35000 |
| 1736548140 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1736375340 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 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 |
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
