ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Lode Gold Resources Inc (QB)

Lode Gold Resources Inc (QB) (SBMIF)

0.0183
0.00
(0.00%)
Closed July 17 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.003221.19205298010.01510.026250.015182630.02019598CS
4-0.00765-29.47976878610.025950.0350.0151377750.02343974CS
12-0.0097-34.64285714290.0280.0350.0151326290.02464724CS
26-0.0017-8.50.020.050.0129212680.02426535CS
52-0.0045-19.73684210530.02280.052080.0102205350.02365365CS
156-0.0817-81.70.10.24890.0102136830.0435517CS
260-0.1307-87.71812080540.1490.2550.0102163210.10273441CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17211648000.018300.000.01830.01830.01830
17210784000.018300.000.01830.01830.01830
17208192000.0183-0.00795-30.290.01830.01830.01835000
17207332800.026250.0111573.840.026250.026250.026259895
17206468800.0151-0.0049-24.500.01510.01510.01519895
17205600000.0200.000.020.020.020
17204736000.02-0.015-42.860.020.020.018175769
17202138000.03500.000.0350.0350.0350
17200410000.03500.000.0350.0350.0351000
17199557400.0350.00829.630.0350.0350.03520000
17198688000.02700.000.0270.0270.0270
17196096000.02700.000.0270.0270.0270
17195232000.0270.00417.390.0270.0270.02710000
17194372800.02300.000.0230.0230.0230
17193508800.023-0.00393-14.590.020.0230.0242245
17192642400.0269300.000.026930.026930.026930
17190050400.0269300.000.026930.026930.026930
17189186400.02693-0.00142-5.010.026930.026930.0269360000
17187461400.028350.0083541.750.025950.02910.0257543950
17186596800.02-0.0102-33.770.020.020.021986
17184006000.030200.000.03020.03020.03020
17183142000.030200.000.03020.03020.03020
17182278000.030200.000.03020.03020.03020
17181414000.030200.000.03020.03020.03020
17180550000.030200.000.03020.03020.03020
17177958000.030200.000.03020.03020.03020
17177094000.030200.000.03020.03020.03020
17176226400.030200.000.03020.03020.03020
17175362400.030200.000.03020.03020.03020
17174498400.030200.000.03020.03020.03020
17171906400.030200.000.03020.03020.03020
17171042400.030200.000.03020.03020.03020
17170178400.030200.000.03020.03020.03020
17169314400.030200.000.03020.03020.03020
17165858400.03020.00519.840.02870.03020.028715000
17164997400.025200.000.02520.02520.02520
17164133400.025200.000.02520.02520.02520
17163269400.025200.000.02520.02520.02520
17162405400.025200.000.02520.02520.02520
17159813400.025200.000.02520.02520.02520
17158949400.025200.000.02520.02520.025211000
17158080000.025200.000.02520.02520.02520
17157216000.025200.000.02520.02520.02520
17156352000.0252-0.0028-10.000.02520.02520.02525000
17153766000.02800.000.0280.0280.0280
17152902000.02800.000.0280.0280.0280
17152038000.02800.000.0280.0280.0280
17151174000.02800.000.0280.0280.0280
17150310000.02800.000.0280.0280.0280
17147718000.02800.000.0280.0280.0280
17146854000.02800.000.0280.0280.0280
17145990000.02800.000.0280.0280.0280
17145126000.02800.000.0280.0280.0280
17144257800.02800.000.0280.0280.0280
17141665800.02800.000.0280.0280.028110000
17140803000.02800.000.0280.0280.0281320
17139939000.02800.000.0280.0280.0280
17139075000.02800.000.0280.0280.0280
17138211000.02800.000.0280.0280.0280
17135619000.02800.000.0280.0280.0280
17134755000.028-0.0012-4.110.0280.0280.028961
17133606000.029200.000.02920.02920.02920