Golden Lake Exploration Inc (QB) (GOLXF)
USOTC
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 | -0.002 | -4.90196078431 | 0.0408 | 0.0462 | 0.03495 | 107350 | 0.03822664 | CS |
| 4 | 0.0058 | 17.5757575758 | 0.033 | 0.048 | 0.028 | 136128 | 0.03768266 | CS |
| 12 | 0.00718 | 22.7071473751 | 0.03162 | 0.048 | 0.02 | 144943 | 0.0288637 | CS |
| 26 | -0.0103 | -20.9775967413 | 0.0491 | 0.052 | 0.02 | 92501 | 0.03194033 | CS |
| 52 | -0.003 | -7.17703349282 | 0.0418 | 0.0649 | 0.02 | 69370 | 0.03503419 | CS |
| 156 | -0.0614 | -61.2774451098 | 0.1002 | 0.164 | 0.02 | 49635 | 0.05496774 | CS |
| 260 | -0.156 | -80.0821355236 | 0.1948 | 0.5579 | 0.02 | 41425 | 0.09793488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.0388 | 0.00385 | 11.02 | 0.0388 | 0.0388 | 0.0388 | 305 |
| 1740781260 | 0.03495 | -0.00465 | -11.74 | 0.04 | 0.04 | 0.03495 | 308500 |
| 1740695340 | 0.0396 | -0.0019 | -4.58 | 0.03905 | 0.0396 | 0.03905 | 70500 |
| 1740608400 | 0.0415 | -0.0035 | -7.78 | 0.03954 | 0.0415 | 0.0393 | 60250 |
| 1740522480 | 0.045 | -0.0012 | -2.60 | 0.0427 | 0.045 | 0.0427 | 50500 |
| 1740435600 | 0.0462 | 0.00537 | 13.15 | 0.0408 | 0.0462 | 0.0408 | 47000 |
| 1740176400 | 0.04083 | 0.00018 | 0.44 | 0.048 | 0.048 | 0.039933 | 78000 |
| 1740090480 | 0.04065 | -0.00335 | -7.61 | 0.045 | 0.045 | 0.04065 | 130900 |
| 1740003960 | 0.044 | 0.0028 | 6.80 | 0.0388 | 0.044 | 0.0388 | 21862 |
| 1739917740 | 0.0412 | 0.001568 | 3.96 | 0.038 | 0.04404 | 0.038 | 181162 |
| 1739572020 | 0.039632 | -0.002368 | -5.64 | 0.044 | 0.044 | 0.039632 | 17100 |
| 1739485320 | 0.042 | -0.00192 | -4.37 | 0.042 | 0.042 | 0.042 | 2400 |
| 1739398920 | 0.04392 | 0.00477 | 12.18 | 0.0424 | 0.0449499 | 0.0424 | 104510 |
| 1739312940 | 0.03915 | 0.0007501 | 1.95 | 0.0371999 | 0.03915 | 0.036 | 29697 |
| 1739226000 | 0.0383999 | -0.0055 | -12.53 | 0.044 | 0.044 | 0.038 | 80672 |
| 1738967160 | 0.0439 | 0.0039 | 9.75 | 0.0439 | 0.0439 | 0.0439 | 5000 |
| 1738880400 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 3800 |
| 1738794000 | 0.036 | 0.0004 | 1.12 | 0.03345 | 0.036 | 0.03345 | 207000 |
| 1738708080 | 0.0356 | 0.0073 | 25.80 | 0.033 | 0.04 | 0.028 | 1051444 |
| 1738621680 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1738362480 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1738276080 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1738189680 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1738103280 | 0.0283 | 0 | 0.00 | 0.0266 | 0.0283 | 0.0266 | 950 |
| 1738016820 | 0.0283 | -0.0003 | -1.05 | 0.02755 | 0.0283 | 0.0266 | 11200 |
| 1737757440 | 0.0286 | -0.00405 | -12.40 | 0.0301 | 0.0301 | 0.0286 | 40500 |
| 1737671220 | 0.03265 | 0.00165 | 5.32 | 0.0301 | 0.03265 | 0.0301 | 2500 |
| 1737584640 | 0.031 | -0.0009 | -2.82 | 0.031 | 0.031 | 0.031 | 600 |
| 1737498540 | 0.0319 | 0.0025 | 8.50 | 0.0309 | 0.0319 | 0.0295 | 57000 |
| 1737152880 | 0.0294 | -0.0055 | -15.76 | 0.032 | 0.032 | 0.0294 | 45003 |
| 1737066120 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1736979720 | 0.0349 | 0.0023001 | 7.06 | 0.0349 | 0.0349 | 0.0349 | 50000 |
| 1736893380 | 0.0325999 | -0.00145 | -4.26 | 0.033 | 0.033 | 0.02857 | 60000 |
| 1736806800 | 0.0340499 | 0 | 0.00 | 0.0337999 | 0.0340499 | 0.0337999 | 6800 |
| 1736548140 | 0.0340499 | 0 | 0.00 | 0.0340499 | 0.0340499 | 0.0340499 | 0 |
| 1736375340 | 0.0340499 | 0.0020499 | 6.41 | 0.033 | 0.0340499 | 0.033 | 7600 |
| 1736288940 | 0.032 | -0.00168 | -4.99 | 0.03242 | 0.035 | 0.032 | 75000 |
| 1736202360 | 0.03368 | -0.00023 | -0.68 | 0.024882 | 0.03368 | 0.024882 | 2100 |
| 1735942980 | 0.03391 | -0.00109 | -3.11 | 0.03066 | 0.03391 | 0.03066 | 12000 |
| 1735856700 | 0.035 | 0.006 | 20.69 | 0.0273 | 0.035 | 0.0264 | 30000 |
| 1735683960 | 0.029 | 0.0018 | 6.62 | 0.028 | 0.029 | 0.0271 | 84000 |
| 1735597740 | 0.0272 | 0.0033 | 13.81 | 0.0266 | 0.0272 | 0.025 | 174000 |
| 1735338000 | 0.0239 | 0.0013 | 5.75 | 0.0214999 | 0.0239 | 0.02085 | 872450 |
| 1735252020 | 0.0226 | 0.0011001 | 5.12 | 0.02 | 0.0226 | 0.02 | 110000 |
| 1735078800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734992400 | 0.0214999 | -0.0024 | -10.04 | 0.0208999 | 0.0244 | 0.02045 | 763050 |
| 1734733200 | 0.0239 | 0.0039 | 19.50 | 0.0241 | 0.0241 | 0.0213 | 71000 |
| 1734646800 | 0.02 | -0.001 | -4.76 | 0.0222 | 0.0225 | 0.02 | 125424 |
| 1734560940 | 0.021 | -0.0018 | -7.89 | 0.021 | 0.0210109 | 0.021 | 24000 |
| 1734474360 | 0.0228 | -0.0003 | -1.30 | 0.0231 | 0.0231 | 0.021 | 106300 |
| 1734388140 | 0.0231 | -0.0019 | -7.60 | 0.0202 | 0.0259 | 0.0202 | 250697 |
| 1734128940 | 0.025 | 0.00321 | 14.73 | 0.0217 | 0.0269 | 0.0217 | 296219 |
| 1734042480 | 0.02179 | -0.00871 | -28.56 | 0.0288 | 0.0288 | 0.0204 | 1023640 |
| 1733955600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1733869200 | 0.0305 | -0.00112 | -3.54 | 0.0305 | 0.0305 | 0.0305 | 10000 |
| 1733782800 | 0.03162 | 0.00067 | 2.16 | 0.03162 | 0.03162 | 0.03162 | 50000 |
| 1733523600 | 0.03095 | -0.0015 | -4.62 | 0.03225 | 0.03225 | 0.03095 | 50000 |
| 1733437500 | 0.03245 | -0.00035 | -1.07 | 0.0322 | 0.03245 | 0.0322 | 1218 |
| 1733350980 | 0.0328 | 0.0033 | 11.19 | 0.0275 | 0.0328 | 0.0275 | 10445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
