Gstaad Capital Corp (GTD.H)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | CS |
4 | -0.01 | -11.1111111111 | 0.09 | 0.09 | 0.075 | 4250 | 0.08294118 | CS |
12 | -0.02 | -20 | 0.1 | 0.1 | 0.075 | 4200 | 0.08619048 | CS |
26 | -0.025 | -23.8095238095 | 0.105 | 0.15 | 0.075 | 8556 | 0.10792208 | CS |
52 | -0.025 | -23.8095238095 | 0.105 | 0.15 | 0.075 | 8556 | 0.10792208 | CS |
156 | -0.085 | -51.5151515152 | 0.165 | 0.215 | 0.075 | 18248 | 0.1787239 | CS |
260 | -0.035 | -30.4347826087 | 0.115 | 0.215 | 0.07 | 15900 | 0.160571 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722030000 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.075 | 29000 |
1721943600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721857200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721770800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721684400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721425200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721338800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721252400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1721166000 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 2500 |
1721079600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720820400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720734000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720647600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720561200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720474800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720215600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
1720129200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1720042800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1719956400 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 10000 |
1719610800 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 2500 |
1719524400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1719438000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1719351600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1719265200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1719006000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718919600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718833200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718746800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718660400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718401200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718314800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718228400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718142000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1718055600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717796400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717710000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717623600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717537200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717450800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717191600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717105200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1717018800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4000 |
1716932400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1716846000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1716586800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1716500400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1716414000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1716327600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715982000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715895600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715809200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715722800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715636400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715377200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715290800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715204400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715118000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1715031600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1714772400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1714686000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1714599600 | 0.1 | -0.05 | -33.33 | 0.1 | 0.1 | 0.1 | 2500 |
1714513200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
1714426800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.