Golden Lake Exploration Inc (QB) (GOLXF)
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 | -0.00445 | -8.79446640316 | 0.0506 | 0.0506 | 0.041 | 45725 | 0.04641831 | CS |
| 4 | -0.00295 | -6.00814663951 | 0.0491 | 0.0506 | 0.04 | 47772 | 0.04313169 | CS |
| 12 | 0.01291 | 38.8387484958 | 0.03324 | 0.0649 | 0.023 | 46977 | 0.04018427 | CS |
| 26 | 0.00425 | 10.1431980907 | 0.0419 | 0.0649 | 0.023 | 48131 | 0.04268685 | CS |
| 52 | -0.00185 | -3.85416666667 | 0.048 | 0.066 | 0.023 | 39091 | 0.04501959 | CS |
| 156 | -0.08005 | -63.4310618067 | 0.1262 | 0.164 | 0.023 | 36540 | 0.06912807 | CS |
| 260 | -0.14865 | -76.3090349076 | 0.1948 | 0.5579 | 0.023 | 34394 | 0.12131619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.0479 | 0.0039 | 8.86 | 0.042 | 0.0479 | 0.041 | 65000 |
| 1727386200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727299200 | 0.044 | -0.00185 | -4.03 | 0.0429999 | 0.048 | 0.041 | 41051 |
| 1727212800 | 0.04585 | -0.00415 | -8.30 | 0.0466 | 0.04775 | 0.0411 | 105075 |
| 1727126940 | 0.05 | 0.0042 | 9.17 | 0.0506 | 0.0506 | 0.05 | 17500 |
| 1726867200 | 0.0458 | -0.00144 | -3.05 | 0.047 | 0.0506 | 0.0458 | 9305 |
| 1726781220 | 0.04724 | -0.00336 | -6.64 | 0.0458 | 0.04724 | 0.0458 | 33881 |
| 1726694460 | 0.0506 | 0.0006 | 1.20 | 0.0506 | 0.0506 | 0.0506 | 395 |
| 1726608240 | 0.05 | 0.0021 | 4.38 | 0.0473299 | 0.05 | 0.0473299 | 1000 |
| 1726521720 | 0.0479 | 0.0079 | 19.75 | 0.0462 | 0.0480999 | 0.0462 | 39500 |
| 1726262940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726176540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 68000 |
| 1726090140 | 0.04 | -0.00219 | -5.19 | 0.04365 | 0.04365 | 0.04 | 162900 |
| 1726003560 | 0.04219 | 0 | 0.00 | 0.04219 | 0.04219 | 0.04219 | 0 |
| 1725917160 | 0.04219 | 0.00219 | 5.47 | 0.0436 | 0.0436 | 0.040568 | 6270 |
| 1725658020 | 0.04 | -0.0055 | -12.09 | 0.041 | 0.044015 | 0.04 | 141710 |
| 1725571440 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1725485040 | 0.0455 | 0.0051 | 12.62 | 0.0491 | 0.0491 | 0.0455 | 25000 |
| 1725398940 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1725053340 | 0.0404 | -0.0082 | -16.87 | 0.045 | 0.048 | 0.0404 | 245255 |
| 1724966400 | 0.0486 | 0.00265 | 5.77 | 0.0428 | 0.0486 | 0.0428 | 31350 |
| 1724880360 | 0.04595 | 0.0029501 | 6.86 | 0.0429999 | 0.04595 | 0.0363 | 32000 |
| 1724794080 | 0.0429999 | -0.0011 | -2.49 | 0.0487 | 0.0487 | 0.0429999 | 30300 |
| 1724707740 | 0.0441 | -0.00295 | -6.27 | 0.0569 | 0.0649 | 0.0441 | 134650 |
| 1724448480 | 0.04705 | 0.00205 | 4.56 | 0.05 | 0.062 | 0.04705 | 140151 |
| 1724362140 | 0.045 | -0.0016 | -3.43 | 0.0474 | 0.0475 | 0.04342 | 135500 |
| 1724275380 | 0.0466 | 0.0067 | 16.79 | 0.0457 | 0.0466 | 0.0457 | 40000 |
| 1724188800 | 0.0399 | -0.0026 | -6.12 | 0.054 | 0.054 | 0.0399 | 41150 |
| 1724102880 | 0.0425 | 0.0125 | 41.67 | 0.0412 | 0.0425 | 0.0412 | 21500 |
| 1723843740 | 0.03 | -0.0049 | -14.04 | 0.03 | 0.03 | 0.03 | 1000 |
| 1723757220 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1723670820 | 0.0349 | -0.00367 | -9.52 | 0.0376 | 0.0376 | 0.0322 | 10144 |
| 1723584360 | 0.03857 | 0.0047701 | 14.11 | 0.0425 | 0.0425 | 0.03493 | 22300 |
| 1723497600 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1723238400 | 0.0337999 | 0.0055999 | 19.86 | 0.0337999 | 0.0337999 | 0.0337999 | 900 |
| 1723152000 | 0.0282 | -0.0096 | -25.40 | 0.0282 | 0.0282 | 0.0282 | 100 |
| 1723065720 | 0.0378 | 0.0078 | 26.00 | 0.045 | 0.045 | 0.032785 | 6944 |
| 1722979800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3500 |
| 1722893340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722634140 | 0.03 | 0 | 0.00 | 0.02946 | 0.03 | 0.02915 | 16940 |
| 1722547620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 34500 |
| 1722461340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 18000 |
| 1722374580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722288180 | 0.03 | 0 | 0.00 | 0.0247 | 0.03 | 0.024 | 79400 |
| 1722028800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721942400 | 0.03 | -0.002 | -6.25 | 0.027 | 0.03 | 0.027 | 3500 |
| 1721856480 | 0.032 | 0.0015 | 4.92 | 0.04 | 0.04 | 0.032 | 13000 |
| 1721770140 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1721683740 | 0.0305 | 0.0002 | 0.66 | 0.0305 | 0.0305 | 0.0305 | 20000 |
| 1721424120 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1721337720 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1721251320 | 0.0303 | -0.0022 | -6.77 | 0.0303 | 0.0303 | 0.0303 | 50000 |
| 1721164920 | 0.0325 | -0.0105 | -24.42 | 0.036 | 0.036 | 0.0325 | 33000 |
| 1721078400 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1720819200 | 0.0429999 | 0.0199999 | 86.96 | 0.0429999 | 0.0429999 | 0.0429999 | 100 |
| 1720733280 | 0.023 | -0.0127 | -35.57 | 0.035 | 0.035 | 0.023 | 100000 |
| 1720646880 | 0.0357 | 0.0021 | 6.25 | 0.04 | 0.0414 | 0.0357 | 100700 |
| 1720560540 | 0.0336 | -0.0045 | -11.81 | 0.03324 | 0.0336 | 0.03324 | 31498 |
| 1720473840 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1720214640 | 0.0381 | 0.0031 | 8.86 | 0.04 | 0.04 | 0.03538 | 51100 |
| 1720042020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719955620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719869220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
