Premium
Golden Spike Resources Corporation (QB) (GSPRF)
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 | 0.001229 | 2.74508052087 | 0.044771 | 0.06 | 0.0343 | 25709 | 0.03451219 | CS |
| 4 | -0.0032 | -6.50406504065 | 0.0492 | 0.0946 | 0.0308 | 18242 | 0.03874866 | CS |
| 12 | -0.039 | -45.8823529412 | 0.085 | 0.10525 | 0.0308 | 96206 | 0.05643025 | CS |
| 26 | -0.204 | -81.6 | 0.25 | 0.33 | 0.0308 | 76227 | 0.12017768 | CS |
| 52 | -0.0303 | -39.7116644823 | 0.0763 | 0.33 | 0.0308 | 61883 | 0.11982914 | CS |
| 156 | -0.084 | -64.6153846154 | 0.13 | 0.3467 | 0.027 | 49778 | 0.11924898 | CS |
| 260 | -0.084 | -64.6153846154 | 0.13 | 0.3467 | 0.027 | 49778 | 0.11924898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738880400 | 0.046 | 0.0117 | 34.11 | 0.046 | 0.046 | 0.046 | 1000 |
| 1738794000 | 0.0343 | -0.0057 | -14.25 | 0.04 | 0.06 | 0.0343 | 100184 |
| 1738708140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738621740 | 0.04 | -0.004771 | -10.66 | 0.04 | 0.04 | 0.04 | 1500 |
| 1738362000 | 0.044771 | 0.013971 | 45.36 | 0.044771 | 0.044771 | 0.044771 | 150 |
| 1738276140 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1738189740 | 0.0308 | -0.0192 | -38.40 | 0.0308 | 0.0308 | 0.0308 | 1000 |
| 1738103220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738016820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737757620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737671220 | 0.05 | 0.00075 | 1.52 | 0.05 | 0.05 | 0.05 | 2000 |
| 1737584880 | 0.04925 | 0 | 0.00 | 0.04925 | 0.04925 | 0.04925 | 0 |
| 1737498480 | 0.04925 | 0 | 0.00 | 0.04925 | 0.04925 | 0.04925 | 0 |
| 1737152880 | 0.04925 | 5.0E-5 | 0.10 | 0.0946 | 0.0946 | 0.04925 | 40000 |
| 1737066120 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1736979720 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1736893320 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1736806920 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1736547720 | 0.0492 | 0.0042 | 9.33 | 0.0492 | 0.0492 | 0.0492 | 100 |
| 1736375160 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736288760 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736202360 | 0.045 | -0.00155 | -3.33 | 0.045 | 0.045 | 0.045 | 10000 |
| 1735943340 | 0.04655 | 0 | 0.00 | 0.04655 | 0.04655 | 0.04655 | 0 |
| 1735856940 | 0.04655 | 0 | 0.00 | 0.04655 | 0.04655 | 0.04655 | 0 |
| 1735684140 | 0.04655 | 0 | 0.00 | 0.04655 | 0.04655 | 0.04655 | 0 |
| 1735597740 | 0.04655 | 0.00505 | 12.17 | 0.04655 | 0.04655 | 0.04655 | 10000 |
| 1735338000 | 0.0415 | -0.00675 | -13.99 | 0.0415 | 0.0415 | 0.0415 | 16000 |
| 1735251600 | 0.04825 | 0 | 0.00 | 0.04825 | 0.04825 | 0.04825 | 0 |
| 1735078800 | 0.04825 | 0 | 0.00 | 0.04825 | 0.04825 | 0.04825 | 0 |
| 1734992400 | 0.04825 | 0.01135 | 30.76 | 0.04645 | 0.04825 | 0.036 | 75000 |
| 1734733200 | 0.0369 | -0.00365 | -9.00 | 0.0518 | 0.05505 | 0.035 | 207000 |
| 1734646800 | 0.04055 | -0.00845 | -17.24 | 0.03905 | 0.0567 | 0.03725 | 205000 |
| 1734560940 | 0.049 | -0.00145 | -2.87 | 0.0604 | 0.06055 | 0.0434999 | 221100 |
| 1734474360 | 0.05045 | -0.00465 | -8.44 | 0.055 | 0.063 | 0.0339 | 190200 |
| 1734388140 | 0.0551 | 0.0004 | 0.73 | 0.0677 | 0.0677 | 0.0551 | 123000 |
| 1734128940 | 0.0547 | -0.0132 | -19.44 | 0.0678499 | 0.0679 | 0.0547 | 175000 |
| 1734042480 | 0.0679 | 0.0095 | 16.27 | 0.0562 | 0.0683 | 0.0553 | 176000 |
| 1733955900 | 0.0584 | -0.0081 | -12.18 | 0.0607 | 0.07 | 0.0558 | 270000 |
| 1733869200 | 0.0665 | 0.0065 | 10.83 | 0.07 | 0.07 | 0.053 | 240488 |
| 1733782800 | 0.06 | -0.0111 | -15.61 | 0.0719 | 0.0719 | 0.0596 | 64338 |
| 1733523600 | 0.0711 | 0.0091 | 14.68 | 0.09075 | 0.0937 | 0.0595 | 193000 |
| 1733437500 | 0.062 | -0.008 | -11.43 | 0.10525 | 0.10525 | 0.0425 | 188000 |
| 1733350980 | 0.07 | -0.034 | -32.69 | 0.1 | 0.1 | 0.07 | 105000 |
| 1733264700 | 0.104 | 0.0132 | 14.54 | 0.0658 | 0.104 | 0.0626 | 75000 |
| 1733178000 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1732918800 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1732746000 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1732659600 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1732573200 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
| 1732314000 | 0.0908 | 0.0034 | 3.89 | 0.0908 | 0.0908 | 0.0908 | 1000 |
| 1732227900 | 0.0874 | -0.04415 | -33.56 | 0.085 | 0.0874 | 0.0767999 | 2700 |
| 1732141200 | 0.13155 | 0 | 0.00 | 0.13155 | 0.13155 | 0.13155 | 0 |
| 1732054800 | 0.13155 | 0 | 0.00 | 0.13155 | 0.13155 | 0.13155 | 0 |
| 1731968400 | 0.13155 | 0 | 0.00 | 0.13155 | 0.13155 | 0.13155 | 0 |
| 1731709200 | 0.13155 | 0 | 0.00 | 0.13155 | 0.13155 | 0.13155 | 0 |
| 1731622800 | 0.13155 | 0.0022 | 1.70 | 0.13155 | 0.13155 | 0.13155 | 1500 |
| 1731536400 | 0.12935 | 0 | 0.00 | 0.12935 | 0.12935 | 0.12935 | 0 |
| 1731450000 | 0.12935 | 0 | 0.00 | 0.12935 | 0.12935 | 0.12935 | 0 |
| 1731363600 | 0.12935 | 0.02375 | 22.49 | 0.12935 | 0.12935 | 0.12935 | 4500 |
| 1731104400 | 0.1056 | -0.0244 | -18.77 | 0.11 | 0.11 | 0.0914 | 25000 |
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
