ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Gold and GemStone Mining Inc (PK)

Gold and GemStone Mining Inc (PK) (GGSM)

0.00065
0.00005
(8.33%)
Closed February 17 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.0E-58.333333333330.00060.00070.0005525881420.00062635CS
4-5.0E-5-7.142857142860.00070.00070.000540422490.00060987CS
125.0E-58.333333333330.00060.00090.000576838420.00069454CS
26-0.00045-40.90909090910.00110.00150.000554833690.0007615CS
52-0.00035-350.0010.00170.000551908890.00101348CS
156-0.00135-67.50.0020.0046250.000369434650.00125859CS
260-0.00025-27.77777777780.00090.00680.000385767550.00199384CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17395720200.000655.0E-58.330.00070.00070.00065940000
17394853200.000599900.000.00059990.000650.00059991720000
17393989200.000599900.000.00059990.00059990.000552550000
17393129400.000599900.000.00059990.00059990.000599910006
17392260000.0005999-5.0E-5-7.690.00059990.000650.00059991842000
17389671600.00065-5.0E-5-7.140.00059990.000650.00059996818706
17388804000.000700.000.00059990.00070.0005999471200
17387940000.000700.000.000650.00070.000599983784
17387080800.00070.000100116.690.00059990.00070.00059991400000
17386217400.0005999-0.0001-14.290.00070.00070.0005999918334
17383620000.00070.000100116.690.00070.00070.00059991813524
17382760800.000599900.000.00059990.00059990.000599918000000
17381897400.000599900.000.00059990.00059990.000599928000000
17381032800.000599900.000.00059990.00059990.0005999407500
17380168200.000599900.000.00059990.000640.0005999364267
17377574400.000599900.000.00059990.00059990.000599914000
17376712200.000599900.000.00070.00070.00059993922622
17375846400.000599900.000.00050.00059990.0005207250
17374985400.0005999-5.0E-5-7.690.00070.00070.00059994217285
17371528200.0006500.000.000650.000650.000650
17370664200.0006500.000.000650.000650.000651000000
17369797200.0006500.000.00070.00070.000651299000
17368933800.0006500.000.00070.00070.000651240000
17368068000.000655.0E-58.330.000650.000650.000652750000
17365477200.000599900.000.00059990.00059990.00059992000000
17363753400.000599900.000.00059990.00070.0005999425000
17362889400.000599900.000.00070.00070.000510072206
17362023600.000599900.000.00050.00070.00055211000
17359429800.000599900.000.00070.00070.00059994020631
17358567000.000599900.000.00059990.000650.000555426786
17356839600.0005999-0.0001-14.290.00059990.000650.00056780925
17355977400.00070.000100116.690.00070.00070.00059995473330
17353380000.0005999-0.0001-14.290.00070.00070.00059996015000
17352520200.0007-0.0001-12.500.00080.00080.00059994925640
17350782000.00080.0001523.080.00070.00080.00059993933476
17349924000.00065-0.00015-18.750.00080.00080.00059997519192
17347332000.000800.000.00090.00090.0006535785180
17346468000.00080.0002545.450.00080.00090.0005999160094122
17345609400.000555.0E-510.000.00050.00059990.00058662118
17344743600.000500.000.00059990.00059990.00054385000
17343881400.000500.000.00070.00070.00053190000
17341289400.0005-5.0E-5-9.090.00059990.00059990.00055554208
17340424800.00055-5.0E-5-8.330.00050.00059990.00057131792
17339559000.0005999-5.0E-5-7.690.00059990.00070.00059994426958
17338692000.00065-5.0E-5-7.140.00059990.00070.0005999125242
17337828000.00070.000100116.690.00070.00070.000554648735
17335236000.000599900.000.00059990.00059990.000599925000
17334375000.000599900.000.00059990.00070.00059993772101
17333509800.000599900.000.000550.00059990.00054855056
17332647000.000599900.000.000550.00059990.000554118269
17331781800.00059990.000120.000.00059990.00059990.00052100000
17329182000.000500.000.00059990.00059990.00051380000
17327465400.000500.000.000550.000550.00055369000
17326601400.0005-0.0001-16.670.000550.00059990.00058790398
17325735600.000599900.000.00059990.000650.00059993566562
17323140000.000599900.000.00059990.000650.000556095054
17322279000.000599900.000.00059990.00059990.0005999697500
17321417400.0005999-0.0001-14.290.00059990.00059990.0005999700000
17320548000.00070.000100116.690.00070.00070.0007200119
17319686400.0005999-0.0001-14.290.000650.000650.0005518412146