Golden Shield Resources Inc (QB) (GSRFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0043 | -13.4375 | 0.032 | 0.0342 | 0.0255 | 106456 | 0.02951835 | CS |
| 4 | -0.0103 | -27.1052631579 | 0.038 | 0.0555 | 0.0255 | 55075 | 0.032541 | CS |
| 12 | -0.0317 | -53.367003367 | 0.0594 | 0.08 | 0.0255 | 68241 | 0.04630647 | CS |
| 26 | -0.089 | -76.263924593 | 0.1167 | 0.195 | 0.0255 | 56825 | 0.06230354 | CS |
| 52 | -0.12895 | -82.3172677944 | 0.15665 | 0.195 | 0.0255 | 44843 | 0.07671711 | CS |
| 156 | -0.1723 | -86.15 | 0.2 | 0.2354 | 0.0255 | 38479 | 0.08287738 | CS |
| 260 | -0.1723 | -86.15 | 0.2 | 0.2354 | 0.0255 | 38479 | 0.08287738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.0277 | -5.0E-5 | -0.18 | 0.0298 | 0.0298 | 0.0254999 | 91100 |
| 1721251320 | 0.02775 | 0.00085 | 3.16 | 0.0276 | 0.0335 | 0.0266 | 57000 |
| 1721164920 | 0.0269 | -0.0073 | -21.35 | 0.0269 | 0.0269 | 0.0269 | 20000 |
| 1721078940 | 0.0342 | 0.0065 | 23.47 | 0.0279 | 0.0342 | 0.0276 | 51000 |
| 1720819200 | 0.0277 | -0.0023 | -7.67 | 0.028 | 0.033 | 0.0277 | 121878 |
| 1720733280 | 0.03 | 0.00055 | 1.87 | 0.032 | 0.032 | 0.0274 | 282400 |
| 1720646880 | 0.02945 | 0.00025 | 0.86 | 0.0354999 | 0.0354999 | 0.02945 | 19000 |
| 1720560540 | 0.0292 | -0.0023 | -7.30 | 0.0312 | 0.0336 | 0.0292 | 38000 |
| 1720473600 | 0.0315 | -0.0035 | -10.00 | 0.033 | 0.033 | 0.03115 | 40000 |
| 1720214640 | 0.035 | -0.0025 | -6.67 | 0.03625 | 0.0392 | 0.035 | 135000 |
| 1720041000 | 0.0375 | 0.0002 | 0.54 | 0.03625 | 0.0375 | 0.03625 | 45000 |
| 1719955740 | 0.0373 | -0.0035 | -8.58 | 0.03615 | 0.0373 | 0.03615 | 25000 |
| 1719868980 | 0.0408 | 0.0026 | 6.81 | 0.0408 | 0.0408 | 0.0408 | 4000 |
| 1719610020 | 0.0382 | -0.00145 | -3.66 | 0.0442 | 0.0442 | 0.0378 | 23000 |
| 1719523200 | 0.03965 | -0.01585 | -28.56 | 0.03965 | 0.03965 | 0.03965 | 8000 |
| 1719437280 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1719350880 | 0.0555 | 0.0081 | 17.09 | 0.0555 | 0.0555 | 0.0555 | 5000 |
| 1719264420 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1719005220 | 0.0474 | 0.0094 | 24.74 | 0.0474 | 0.0474 | 0.0474 | 52000 |
| 1718918640 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 10000 |
| 1718746140 | 0.038 | -0.01 | -20.83 | 0.0467 | 0.0467 | 0.038 | 75000 |
| 1718659680 | 0.048 | -0.00285 | -5.60 | 0.0556 | 0.0556 | 0.048 | 11050 |
| 1718400300 | 0.05085 | 0.00385 | 8.19 | 0.05085 | 0.05085 | 0.05085 | 8000 |
| 1718314140 | 0.047 | -0.0025 | -5.05 | 0.047 | 0.047 | 0.047 | 15000 |
| 1718227380 | 0.0495 | 0.0003 | 0.61 | 0.0495 | 0.0495 | 0.0495 | 4000 |
| 1718141340 | 0.0492 | -0.0018 | -3.53 | 0.0492 | 0.0492 | 0.0492 | 8000 |
| 1718055000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1717795800 | 0.0509999 | -0.003 | -5.56 | 0.08 | 0.08 | 0.0509999 | 164250 |
| 1717709400 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 22000 |
| 1717622460 | 0.054 | -0.001 | -1.82 | 0.055 | 0.055 | 0.054 | 134000 |
| 1717536360 | 0.055 | -0.005 | -8.33 | 0.055 | 0.0589 | 0.055 | 93000 |
| 1717450140 | 0.06 | 0.0002 | 0.33 | 0.05655 | 0.06 | 0.055 | 118000 |
| 1717190940 | 0.0598 | -0.0058 | -8.84 | 0.06 | 0.06 | 0.0575 | 223000 |
| 1717104540 | 0.0656 | 0.0267001 | 68.64 | 0.0451 | 0.0656 | 0.03195 | 272000 |
| 1717018020 | 0.0388999 | -0.0001 | -0.26 | 0.0357499 | 0.0408 | 0.0352 | 193000 |
| 1716931740 | 0.039 | -0.0036 | -8.45 | 0.0399 | 0.04435 | 0.039 | 168900 |
| 1716585840 | 0.0426 | -0.001 | -2.29 | 0.0429 | 0.0429999 | 0.0426 | 50000 |
| 1716499740 | 0.0436 | -0.0084 | -16.15 | 0.0453 | 0.0453 | 0.0413 | 129200 |
| 1716412800 | 0.052 | 0.00695 | 15.43 | 0.05005 | 0.052 | 0.05005 | 94000 |
| 1716326940 | 0.04505 | 0 | 0.00 | 0.04505 | 0.04505 | 0.04505 | 0 |
| 1716240540 | 0.04505 | 0 | 0.00 | 0.04505 | 0.04505 | 0.04505 | 0 |
| 1715981340 | 0.04505 | -0.0083 | -15.56 | 0.053 | 0.053 | 0.0324 | 161600 |
| 1715894400 | 0.05335 | 0 | 0.00 | 0.05335 | 0.05335 | 0.05335 | 0 |
| 1715808000 | 0.05335 | 0.00105 | 2.01 | 0.05335 | 0.05335 | 0.05335 | 2800 |
| 1715722140 | 0.0523 | 0.0062 | 13.45 | 0.0554 | 0.0554 | 0.0523 | 50000 |
| 1715635200 | 0.0461 | -0.0029 | -5.92 | 0.0461 | 0.0461 | 0.0461 | 1600 |
| 1715376000 | 0.049 | -0.0031 | -5.95 | 0.049 | 0.049 | 0.049 | 3000 |
| 1715289720 | 0.0521 | -0.0069 | -11.69 | 0.058 | 0.0594 | 0.0521 | 144600 |
| 1715203740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1715117340 | 0.059 | -0.0034 | -5.45 | 0.058 | 0.059 | 0.058 | 25086 |
| 1715030940 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1714771740 | 0.0624 | 0.0033 | 5.58 | 0.0626 | 0.0626 | 0.0624 | 5500 |
| 1714685340 | 0.0591 | 0.004 | 7.26 | 0.0591 | 0.0591 | 0.0591 | 25000 |
| 1714598400 | 0.0551 | -0.0029 | -5.00 | 0.0631 | 0.0631 | 0.0551 | 9000 |
| 1714512600 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1714425720 | 0.058 | -5.0E-5 | -0.09 | 0.058 | 0.058 | 0.058 | 51700 |
| 1714166580 | 0.05805 | -0.00195 | -3.25 | 0.0634 | 0.0634 | 0.05805 | 3000 |
| 1714080300 | 0.06 | 0.0012 | 2.04 | 0.0594 | 0.061 | 0.05505 | 74000 |
| 1713994020 | 0.0588 | -0.0017 | -2.81 | 0.0579 | 0.0588 | 0.0579 | 133100 |
| 1713907740 | 0.0605 | 0.0054 | 9.80 | 0.0671 | 0.0671 | 0.0543 | 92142 |
| 1713821100 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1713561900 | 0.0551 | -0.01135 | -17.08 | 0.0971 | 0.0971 | 0.05455 | 313177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
