Golden Lake Exploration Inc (GLM)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 20 | 0.05 | 0.065 | 0.05 | 330650 | 0.05944806 | CS |
| 4 | -0.005 | -7.69230769231 | 0.065 | 0.075 | 0.05 | 210757 | 0.05810484 | CS |
| 12 | 0.015 | 33.3333333333 | 0.045 | 0.075 | 0.035 | 123879 | 0.05426254 | CS |
| 26 | 0.005 | 9.09090909091 | 0.055 | 0.075 | 0.035 | 102894 | 0.05529009 | CS |
| 52 | -0.02 | -25 | 0.08 | 0.085 | 0.035 | 83139 | 0.05855269 | CS |
| 156 | -0.115 | -65.7142857143 | 0.175 | 0.21 | 0.035 | 111079 | 0.1072627 | CS |
| 260 | -0.055 | -47.8260869565 | 0.115 | 0.7 | 0.035 | 166727 | 0.24065077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726866300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 83110 |
| 1726779900 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 240800 |
| 1726693500 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 161950 |
| 1726607100 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 192500 |
| 1726520700 | 0.06 | 0.01 | 20.00 | 0.06 | 0.065 | 0.06 | 870500 |
| 1726261500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 187500 |
| 1726175100 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 524090 |
| 1726088700 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 51000 |
| 1726002300 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 5000 |
| 1725915900 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1725656700 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 290020 |
| 1725570300 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 7500 |
| 1725483900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 82000 |
| 1725397500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 400 |
| 1725051900 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 80000 |
| 1724965500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 206145 |
| 1724879100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 284000 |
| 1724792700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 200 |
| 1724706300 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 457355 |
| 1724447100 | 0.065 | 0 | 0.00 | 0.065 | 0.075 | 0.065 | 362426 |
| 1724360700 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 417000 |
| 1724274300 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 44633 |
| 1724187900 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 99100 |
| 1724101500 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 162008 |
| 1723842300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1723755900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7000 |
| 1723669500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 64000 |
| 1723583100 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 6500 |
| 1723496700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 32000 |
| 1723237500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 50000 |
| 1723151100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11000 |
| 1723064700 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 28500 |
| 1722978300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 85045 |
| 1722632700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.04 | 36025 |
| 1722546300 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 21000 |
| 1722459900 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 45000 |
| 1722373500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722287100 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 406000 |
| 1722027900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 9000 |
| 1721941500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 71000 |
| 1721855100 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 92000 |
| 1721768700 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 127000 |
| 1721682300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 37000 |
| 1721423100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721336700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3400 |
| 1721250300 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 287000 |
| 1721163900 | 0.04 | -0.005 | -11.11 | 0.045 | 0.055 | 0.04 | 255000 |
| 1721077500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1720818300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 82000 |
| 1720731900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 85000 |
| 1720645500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.045 | 120500 |
| 1720559100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720472700 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1720213500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 41000 |
| 1720127100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1720040700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 83000 |
| 1719954300 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 55000 |
| 1719608700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 154000 |
| 1719522300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 318000 |
| 1719435900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 394000 |
| 1719349500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 303616 |
| 1719263100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1719003900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
