Golden Metals Resources Plc (QX) (GMTLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05356 | 14.5860566449 | 0.3672 | 0.4477 | 0.3672 | 13939 | 0.4069113 | CS |
| 4 | 0.09176 | 27.8905775076 | 0.329 | 0.4477 | 0.286 | 13451 | 0.35549214 | CS |
| 12 | 0.22726 | 117.447028424 | 0.1935 | 0.4477 | 0.168 | 24051 | 0.26368812 | CS |
| 26 | 0.23576 | 127.437837838 | 0.185 | 0.4477 | 0.157 | 20256 | 0.23938064 | CS |
| 52 | 0.30076 | 250.633333333 | 0.12 | 0.4477 | 0.1025 | 18699 | 0.23232461 | CS |
| 156 | 0.30076 | 250.633333333 | 0.12 | 0.4477 | 0.1025 | 18699 | 0.23232461 | CS |
| 260 | 0.30076 | 250.633333333 | 0.12 | 0.4477 | 0.1025 | 18699 | 0.23232461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.42076 | 0.04076 | 10.73 | 0.4 | 0.42076 | 0.4 | 11600 |
| 1721078940 | 0.38 | -0.0609 | -13.81 | 0.39585 | 0.3975 | 0.38 | 24850 |
| 1720819200 | 0.4409 | 0.02155 | 5.14 | 0.4409 | 0.4409 | 0.4409 | 6000 |
| 1720733280 | 0.41935 | -0.00065 | -0.15 | 0.42419 | 0.4477 | 0.3975 | 20334 |
| 1720646880 | 0.42 | 0.0528 | 14.38 | 0.3975 | 0.42 | 0.3975 | 17936 |
| 1720560540 | 0.3672 | -0.0228 | -5.85 | 0.3672 | 0.3672 | 0.3672 | 576 |
| 1720473600 | 0.39 | 0.012 | 3.17 | 0.4257 | 0.4257 | 0.39 | 6300 |
| 1720214640 | 0.378 | 0.0383 | 11.27 | 0.378 | 0.378 | 0.378 | 314 |
| 1720041600 | 0.3397 | 0 | 0.00 | 0.3397 | 0.3397 | 0.3397 | 0 |
| 1719955200 | 0.3397 | 0 | 0.00 | 0.3397 | 0.3397 | 0.3397 | 0 |
| 1719868800 | 0.3397 | 0 | 0.00 | 0.3397 | 0.3397 | 0.3397 | 0 |
| 1719609600 | 0.3397 | 0 | 0.00 | 0.3397 | 0.3397 | 0.3397 | 0 |
| 1719523200 | 0.3397 | -0.00435 | -1.26 | 0.3397 | 0.3397 | 0.3397 | 3000 |
| 1719437280 | 0.34405 | 0 | 0.00 | 0.34405 | 0.34405 | 0.34405 | 0 |
| 1719350880 | 0.34405 | 0.02905 | 9.22 | 0.327 | 0.34405 | 0.327 | 14100 |
| 1719264420 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1719005220 | 0.315 | 0.0290001 | 10.14 | 0.30825 | 0.315 | 0.3081999 | 24000 |
| 1718918640 | 0.2859999 | -0.043 | -13.07 | 0.3 | 0.305 | 0.2859999 | 34000 |
| 1718746140 | 0.329 | -0.00168 | -0.51 | 0.329 | 0.329 | 0.329 | 10000 |
| 1718659500 | 0.3306799 | 0 | 0.00 | 0.3306799 | 0.3306799 | 0.3306799 | 0 |
| 1718400300 | 0.3306799 | 0.0086449 | 2.68 | 0.3336 | 0.3336 | 0.3306799 | 10800 |
| 1718313780 | 0.322035 | 0 | 0.00 | 0.322035 | 0.322035 | 0.322035 | 0 |
| 1718227380 | 0.322035 | -0.022965 | -6.66 | 0.35 | 0.35 | 0.322035 | 13550 |
| 1718141340 | 0.3449999 | 0.0639999 | 22.78 | 0.3499 | 0.3696 | 0.3442 | 51500 |
| 1718055000 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1717795800 | 0.281 | -0.0282 | -9.12 | 0.3079 | 0.3079 | 0.281 | 43000 |
| 1717709400 | 0.3091999 | 0.0191999 | 6.62 | 0.28 | 0.3091999 | 0.28 | 12400 |
| 1717622460 | 0.29 | -0.01028 | -3.42 | 0.3157 | 0.3157 | 0.281 | 21487 |
| 1717536360 | 0.30028 | 0.02028 | 7.24 | 0.3 | 0.30028 | 0.29 | 17000 |
| 1717450140 | 0.28 | 0.01 | 3.70 | 0.28 | 0.3297 | 0.28 | 57200 |
| 1717190940 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.27 | 20000 |
| 1717104540 | 0.25 | 0.006 | 2.46 | 0.24 | 0.25 | 0.24 | 100000 |
| 1717018020 | 0.244 | 0.0468001 | 23.73 | 0.244 | 0.244 | 0.244 | 6000 |
| 1716931200 | 0.1971999 | 0 | 0.00 | 0.1971999 | 0.1971999 | 0.1971999 | 0 |
| 1716585600 | 0.1971999 | 0 | 0.00 | 0.1971999 | 0.1971999 | 0.1971999 | 0 |
| 1716499200 | 0.1971999 | 0 | 0.00 | 0.1971999 | 0.1971999 | 0.1971999 | 0 |
| 1716412800 | 0.1971999 | 0.0050999 | 2.65 | 0.21 | 0.21 | 0.19285 | 81000 |
| 1716326940 | 0.1921 | -0.0079 | -3.95 | 0.21 | 0.21 | 0.1921 | 35000 |
| 1716240180 | 0.2 | -0.0145 | -6.76 | 0.2 | 0.2 | 0.2 | 70779 |
| 1715981340 | 0.2145 | 0 | 0.00 | 0.2145 | 0.2145 | 0.2145 | 0 |
| 1715894940 | 0.2145 | 0.0095001 | 4.63 | 0.229 | 0.229 | 0.2145 | 5200 |
| 1715808000 | 0.2049999 | 0.0049999 | 2.50 | 0.229 | 0.229 | 0.2049999 | 1050 |
| 1715721600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1715635200 | 0.2 | 0.01245 | 6.64 | 0.2 | 0.2 | 0.2 | 13800 |
| 1715376120 | 0.18755 | 0 | 0.00 | 0.18755 | 0.18755 | 0.18755 | 0 |
| 1715289720 | 0.18755 | -0.00015 | -0.08 | 0.19055 | 0.2 | 0.18755 | 34200 |
| 1715203200 | 0.1877 | -0.01198 | -6.00 | 0.1877 | 0.1877 | 0.1877 | 21000 |
| 1715117340 | 0.19968 | 0.00968 | 5.09 | 0.1849 | 0.19968 | 0.1849 | 25001 |
| 1715030940 | 0.19 | -0.0015 | -0.78 | 0.2 | 0.2 | 0.19 | 15800 |
| 1714771800 | 0.1915 | 0 | 0.00 | 0.1915 | 0.1915 | 0.1915 | 0 |
| 1714685400 | 0.1915 | 0 | 0.00 | 0.1915 | 0.1915 | 0.1915 | 0 |
| 1714599000 | 0.1915 | 0 | 0.00 | 0.1915 | 0.1915 | 0.1915 | 0 |
| 1714512600 | 0.1915 | 0 | 0.00 | 0.1915 | 0.1915 | 0.1915 | 0 |
| 1714425780 | 0.1915 | 0 | 0.00 | 0.1915 | 0.1915 | 0.1915 | 0 |
| 1714166580 | 0.1915 | 0.0112001 | 6.21 | 0.1915 | 0.1915 | 0.1915 | 2000 |
| 1714080300 | 0.1802999 | 0.0052999 | 3.03 | 0.1935 | 0.1935 | 0.168 | 22599 |
| 1713993900 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1713907500 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1713821100 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1713561900 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1713475500 | 0.175 | 0.00196 | 1.13 | 0.17255 | 0.1801 | 0.17255 | 10598 |
| 1713360600 | 0.17304 | 0 | 0.00 | 0.17304 | 0.17304 | 0.17304 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
