Great Pacific Gold Corp (GPAC)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.78571428571 | 0.56 | 0.57 | 0.51 | 76129 | 0.53522704 | CS |
| 4 | 0.07 | 14.5833333333 | 0.48 | 0.57 | 0.48 | 101176 | 0.52697233 | CS |
| 12 | -0.11 | -16.6666666667 | 0.66 | 0.75 | 0.45 | 172974 | 0.57805133 | CS |
| 26 | -0.19 | -25.6756756757 | 0.74 | 0.79 | 0.45 | 140205 | 0.61003393 | CS |
| 52 | -0.38 | -40.8602150538 | 0.93 | 1.38 | 0.45 | 182860 | 0.87358454 | CS |
| 156 | -0.03 | -5.1724137931 | 0.58 | 1.38 | 0.32 | 174076 | 0.83537723 | CS |
| 260 | -0.03 | -5.1724137931 | 0.58 | 1.38 | 0.32 | 174076 | 0.83537723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1737067200 | 0.56 | 0.03 | 5.66 | 0.56 | 0.56 | 0.55 | 27330 |
| 1736980800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.52 | 152500 |
| 1736894400 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 41920 |
| 1736808000 | 0.54 | 0 | 0.00 | 0.52 | 0.55 | 0.52 | 64094 |
| 1736548800 | 0.54 | 0.02 | 3.85 | 0.56 | 0.56 | 0.51 | 94800 |
| 1736462400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.51 | 418341 |
| 1736376000 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.54 | 110865 |
| 1736289600 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.55 | 37985 |
| 1736203200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 47204 |
| 1735944000 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 71999 |
| 1735857600 | 0.56 | 0.06 | 12.00 | 0.51 | 0.56 | 0.51 | 56030 |
| 1735684800 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.5 | 8300 |
| 1735598400 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.5 | 68128 |
| 1735339200 | 0.53 | 0 | 0.00 | 0.52 | 0.5699999 | 0.52 | 129255 |
| 1735069200 | 0.53 | 0.03 | 6.00 | 0.52 | 0.55 | 0.52 | 69900 |
| 1734993600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.52 | 0.485 | 177640 |
| 1734734400 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.48 | 143700 |
| 1734648000 | 0.48 | -0.05 | -9.43 | 0.51 | 0.51 | 0.48 | 77693 |
| 1734561600 | 0.53 | 0.03 | 6.00 | 0.51 | 0.55 | 0.5 | 246100 |
| 1734475200 | 0.5 | 0.005 | 1.01 | 0.495 | 0.5 | 0.48 | 208315 |
| 1734388800 | 0.495 | -0.015 | -2.94 | 0.53 | 0.53 | 0.49 | 293691 |
| 1734129600 | 0.51 | 0.05 | 10.87 | 0.475 | 0.51 | 0.46 | 86900 |
| 1734043200 | 0.46 | -0.01 | -2.13 | 0.48 | 0.48 | 0.45 | 373549 |
| 1733956800 | 0.47 | -0.005 | -1.05 | 0.485 | 0.485 | 0.465 | 158168 |
| 1733870400 | 0.475 | 0.005 | 1.06 | 0.485 | 0.485 | 0.47 | 66510 |
| 1733784000 | 0.47 | -0.01 | -2.08 | 0.49 | 0.51 | 0.47 | 104594 |
| 1733524800 | 0.48 | -0.04 | -7.69 | 0.51 | 0.52 | 0.47 | 188985 |
| 1733438400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 350500 |
| 1733352000 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.52 | 80551 |
| 1733265600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.51 | 38637 |
| 1733179200 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.48 | 220578 |
| 1732920000 | 0.49 | -0.02 | -3.92 | 0.48 | 0.49 | 0.48 | 61000 |
| 1732833600 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 17600 |
| 1732747200 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 38951 |
| 1732660800 | 0.5 | 0 | 0.00 | 0.485 | 0.5 | 0.48 | 106417 |
| 1732574400 | 0.5 | -0.02 | -3.85 | 0.52 | 0.54 | 0.49 | 60759 |
| 1732315200 | 0.52 | 0.02 | 4.00 | 0.485 | 0.54 | 0.485 | 33281 |
| 1732228800 | 0.5 | 0.02 | 4.17 | 0.485 | 0.51 | 0.47 | 144020 |
| 1732142400 | 0.48 | 0.02 | 4.35 | 0.46 | 0.485 | 0.46 | 8400 |
| 1732056000 | 0.46 | -0.005 | -1.08 | 0.46 | 0.495 | 0.45 | 138200 |
| 1731969600 | 0.465 | -0.015 | -3.13 | 0.48 | 0.49 | 0.46 | 203614 |
| 1731710400 | 0.48 | -0.02 | -4.00 | 0.47 | 0.51 | 0.46 | 475195 |
| 1731624000 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 72928 |
| 1731537600 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.53 | 27000 |
| 1731451200 | 0.54 | 0.01 | 1.89 | 0.54 | 0.56 | 0.54 | 69523 |
| 1731364800 | 0.53 | -0.07 | -11.67 | 0.58 | 0.59 | 0.51 | 163985 |
| 1731105600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 54329 |
| 1731019200 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 27450 |
| 1730932800 | 0.59 | -0.03 | -4.84 | 0.61 | 0.61 | 0.59 | 63932 |
| 1730846400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.6 | 60796 |
| 1730760000 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 32113 |
| 1730497200 | 0.62 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 89151 |
| 1730410800 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.61 | 219336 |
| 1730324400 | 0.65 | -0.05 | -7.14 | 0.68 | 0.68 | 0.65 | 182210 |
| 1730238000 | 0.7 | 0 | 0.00 | 0.74 | 0.75 | 0.65 | 3148416 |
| 1730151600 | 0.7 | 0.04 | 6.06 | 0.67 | 0.71 | 0.65 | 76037 |
| 1729892400 | 0.66 | -0.01 | -1.49 | 0.66 | 0.67 | 0.65 | 70118 |
| 1729806000 | 0.67 | -0.03 | -4.29 | 0.71 | 0.71 | 0.65 | 169725 |
| 1729719600 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.68 | 217432 |
| 1729633200 | 0.72 | -0.02 | -2.70 | 0.74 | 0.76 | 0.72 | 247448 |
| 1729546800 | 0.74 | -0.03 | -3.90 | 0.77 | 0.77 | 0.72 | 106789 |
| 1729287600 | 0.77 | -0.02 | -2.53 | 0.78 | 0.78 | 0.73 | 81480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
