Golden Spike Resources Corp (GLDS)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -28.5714285714 | 0.035 | 0.035 | 0.02 | 390018 | 0.02447951 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.045 | 0.015 | 381444 | 0.03008107 | CS |
| 12 | -0.045 | -64.2857142857 | 0.07 | 0.075 | 0.015 | 299680 | 0.03278095 | CS |
| 26 | -0.185 | -88.0952380952 | 0.21 | 0.225 | 0.015 | 196303 | 0.05122325 | CS |
| 52 | -0.095 | -79.1666666667 | 0.12 | 0.3 | 0.015 | 143603 | 0.10081015 | CS |
| 156 | -0.225 | -90 | 0.25 | 0.4 | 0.015 | 68284 | 0.13062268 | CS |
| 260 | -0.32 | -92.7536231884 | 0.345 | 0.49 | 0.015 | 58610 | 0.13337769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743627900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 307000 |
| 1743541500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743455100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 162590 |
| 1743195900 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 1428500 |
| 1743109500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 52000 |
| 1743023100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 37000 |
| 1742936700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 368000 |
| 1742850300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 24000 |
| 1742591100 | 0.04 | 0.01 | 33.33 | 0.03 | 0.045 | 0.03 | 1376326 |
| 1742504700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 768365 |
| 1742418300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1742331900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 278000 |
| 1742245500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 44000 |
| 1741986300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 399666 |
| 1741899900 | 0.03 | 0.01 | 50.00 | 0.02 | 0.04 | 0.015 | 2105000 |
| 1741813500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1741727100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741640700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15000 |
| 1741385100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 23000 |
| 1741298700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 220431 |
| 1741212300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1185000 |
| 1741125900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 110000 |
| 1741039500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 3421000 |
| 1740780300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1094000 |
| 1740693900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 62000 |
| 1740607500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740521100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740434700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740175500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1740089100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.045 | 0.035 | 428000 |
| 1740002700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.03 | 218352 |
| 1739916300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739570700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1739484300 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 184000 |
| 1739397900 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 115000 |
| 1739311500 | 0.05 | -0.015 | -23.08 | 0.055 | 0.06 | 0.05 | 586000 |
| 1739225100 | 0.065 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 17700 |
| 1738965900 | 0.065 | 0.015 | 30.00 | 0.05 | 0.065 | 0.05 | 463717 |
| 1738879500 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 513000 |
| 1738793100 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 843152 |
| 1738706700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738620300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 9000 |
| 1738361100 | 0.06 | -0.015 | -20.00 | 0.065 | 0.065 | 0.06 | 23100 |
| 1738274700 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 299446 |
| 1738188300 | 0.065 | 0.01 | 18.18 | 0.06 | 0.07 | 0.06 | 115700 |
| 1738101900 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 33060 |
| 1738015500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737756300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737669900 | 0.065 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 13500 |
| 1737583500 | 0.065 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 6000 |
| 1737497100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737410700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737151500 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 14500 |
| 1737065100 | 0.06 | 0.01 | 20.00 | 0.06 | 0.07 | 0.06 | 213000 |
| 1736978700 | 0.05 | -0.02 | -28.57 | 0.055 | 0.055 | 0.05 | 49000 |
| 1736892300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736805900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736546700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736460300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736373900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 342000 |
| 1736287500 | 0.07 | 0.015 | 27.27 | 0.055 | 0.07 | 0.055 | 152832 |
| 1736201100 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 93050 |
| 1735941900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
