Premium
Gold Terra Resource Corporation (QB) (YGTFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0038 | 10.7954545455 | 0.0352 | 0.0398 | 0.0319 | 41366 | 0.03539736 | CS |
| 4 | -0.008 | -17.0212765957 | 0.047 | 0.0472 | 0.0312 | 126319 | 0.03443888 | CS |
| 12 | 0 | 0 | 0.039 | 0.0564 | 0.0312 | 132465 | 0.04118776 | CS |
| 26 | -0.0019 | -4.64547677262 | 0.0409 | 0.062 | 0.0312 | 147643 | 0.0402024 | CS |
| 52 | -0.00498 | -11.3233287858 | 0.04398 | 0.0661 | 0.0271 | 105305 | 0.04359576 | CS |
| 156 | -0.1727 | -81.5777042985 | 0.2117 | 0.2117 | 0.0271 | 70830 | 0.07011717 | CS |
| 260 | -0.2899 | -88.1422924901 | 0.3289 | 0.3422 | 0.0271 | 72540 | 0.12061936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.039 | 0.001424 | 3.79 | 0.0319 | 0.039 | 0.0319 | 21722 |
| 1741901340 | 0.037576 | -0.0002 | -0.53 | 0.037576 | 0.037576 | 0.037576 | 7500 |
| 1741814940 | 0.0377759 | 0.0020759 | 5.81 | 0.03649 | 0.0377759 | 0.0344 | 58832 |
| 1741728480 | 0.0357 | 0.0022401 | 6.69 | 0.0357 | 0.0357 | 0.0357 | 500 |
| 1741641600 | 0.0334599 | -0.00164 | -4.67 | 0.035 | 0.035 | 0.0334599 | 70000 |
| 1741386000 | 0.0351 | 0.0024 | 7.34 | 0.0352 | 0.0398 | 0.0351 | 70000 |
| 1741300140 | 0.0327 | 0.0002 | 0.62 | 0.0312 | 0.0327 | 0.0312 | 5700 |
| 1741213440 | 0.0325 | -0.0045 | -12.16 | 0.03315 | 0.03315 | 0.0325 | 1159600 |
| 1741126800 | 0.037 | -6.0E-5 | -0.16 | 0.0342 | 0.0383 | 0.0342 | 3800 |
| 1741040760 | 0.03706 | -0.00018 | -0.48 | 0.035 | 0.03706 | 0.035 | 6000 |
| 1740781260 | 0.03724 | 0.00224 | 6.40 | 0.0358 | 0.0386 | 0.0358 | 14400 |
| 1740694800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740608400 | 0.035 | 0 | 0.00 | 0.0411 | 0.042 | 0.03305 | 428200 |
| 1740522480 | 0.035 | -0.0001 | -0.28 | 0.035 | 0.035 | 0.035 | 400 |
| 1740435600 | 0.0351 | -0.00323 | -8.43 | 0.0383 | 0.04008 | 0.0351 | 51200 |
| 1740176880 | 0.03833 | 0 | 0.00 | 0.03833 | 0.03833 | 0.03833 | 0 |
| 1740090480 | 0.03833 | -0.00167 | -4.18 | 0.0472 | 0.0472 | 0.0369499 | 35200 |
| 1740003960 | 0.04 | -0.0009 | -2.20 | 0.04 | 0.04 | 0.04 | 1000 |
| 1739917740 | 0.0409 | -0.0005 | -1.21 | 0.04 | 0.0415 | 0.0385 | 118288 |
| 1739572020 | 0.0414 | -0.0002 | -0.48 | 0.047 | 0.047 | 0.0404 | 116800 |
| 1739485320 | 0.0416 | 0.0031 | 8.05 | 0.04245 | 0.0425 | 0.0385 | 109010 |
| 1739398920 | 0.0385 | -0.0065 | -14.44 | 0.03999 | 0.03999 | 0.03825 | 82100 |
| 1739312940 | 0.045 | -0.0012 | -2.60 | 0.04157 | 0.0459 | 0.04157 | 121500 |
| 1739226000 | 0.0462 | -0.0027 | -5.52 | 0.043435 | 0.0462 | 0.043435 | 21700 |
| 1738967160 | 0.0489 | -0.0001 | -0.20 | 0.048 | 0.05 | 0.0445 | 213725 |
| 1738880400 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.047 | 801000 |
| 1738794000 | 0.05 | 0.0062 | 14.16 | 0.0471 | 0.05 | 0.04705 | 209450 |
| 1738708140 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1738621740 | 0.0438 | -0.0126 | -22.34 | 0.04605 | 0.0485 | 0.04375 | 172100 |
| 1738362000 | 0.0564 | 0.0065 | 13.03 | 0.0488 | 0.0564 | 0.0488 | 104775 |
| 1738276080 | 0.0499 | 0.0129 | 34.86 | 0.038 | 0.0499 | 0.038 | 2800 |
| 1738189740 | 0.037 | -0.0122 | -24.80 | 0.0461 | 0.0461 | 0.037 | 93433 |
| 1738103220 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1738016820 | 0.0492 | 0.0002 | 0.41 | 0.046 | 0.0492 | 0.046 | 190000 |
| 1737757440 | 0.049 | 0.0024 | 5.15 | 0.045 | 0.049 | 0.045 | 249764 |
| 1737671220 | 0.0466 | -0.002 | -4.12 | 0.0466 | 0.0466 | 0.0466 | 11500 |
| 1737584640 | 0.0486 | 0.0022001 | 4.74 | 0.0485 | 0.0486 | 0.0485 | 15000 |
| 1737498540 | 0.0463999 | 8.0E-5 | 0.17 | 0.046 | 0.0463999 | 0.0446999 | 175000 |
| 1737152880 | 0.04632 | 0.003214 | 7.46 | 0.047896 | 0.047896 | 0.04632 | 44600 |
| 1737066120 | 0.043106 | 0 | 0.00 | 0.043106 | 0.043106 | 0.043106 | 0 |
| 1736979720 | 0.043106 | -0.003694 | -7.89 | 0.0465 | 0.0465 | 0.043106 | 5000 |
| 1736893200 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1736806800 | 0.0468 | 0.0009 | 1.96 | 0.04675 | 0.0489 | 0.04675 | 7009 |
| 1736547720 | 0.0459 | 0.0044 | 10.60 | 0.0459 | 0.0459 | 0.0459 | 1250 |
| 1736375340 | 0.0415 | 0 | 0.00 | 0.04117 | 0.0415 | 0.04117 | 6500 |
| 1736288940 | 0.0415 | 0.003 | 7.79 | 0.041 | 0.0415 | 0.0409 | 80633 |
| 1736202360 | 0.0385 | 0.0005 | 1.32 | 0.039 | 0.039 | 0.0385 | 137000 |
| 1735942980 | 0.038 | -0.0035 | -8.43 | 0.03965 | 0.03965 | 0.038 | 20681 |
| 1735856700 | 0.0415 | 0.0019 | 4.80 | 0.03898 | 0.0415 | 0.03898 | 8200 |
| 1735683960 | 0.0396 | 0.00065 | 1.67 | 0.0396 | 0.03965 | 0.03924 | 21450 |
| 1735597740 | 0.03895 | -0.00245 | -5.92 | 0.0365 | 0.0391 | 0.0365 | 26657 |
| 1735338000 | 0.0414 | 0.0024101 | 6.18 | 0.0371999 | 0.0414 | 0.0371999 | 9050 |
| 1735252020 | 0.0389899 | -1.0E-5 | -0.03 | 0.03785 | 0.0389899 | 0.03785 | 21700 |
| 1735078800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734992400 | 0.039 | -0.0025 | -6.02 | 0.039 | 0.04 | 0.039 | 808193 |
| 1734733200 | 0.0415 | 0.0025 | 6.41 | 0.039 | 0.0422 | 0.0379 | 440138 |
| 1734646800 | 0.039 | -0.0031 | -7.36 | 0.03725 | 0.0394 | 0.03725 | 102400 |
| 1734560940 | 0.0421 | 0.0031 | 7.95 | 0.039 | 0.0421 | 0.039 | 80000 |
| 1734474360 | 0.039 | 0 | 0.00 | 0.039 | 0.0422 | 0.039 | 104687 |
| 1734388140 | 0.039 | -0.0021 | -5.11 | 0.0391 | 0.0391 | 0.039 | 432113 |
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
