Premium
Romios Gold Resources Inc (RG)
TSXV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.025 | 29500 | 0.025 | CS |
| 4 | 0 | 0 | 0.025 | 0.03 | 0.025 | 73197 | 0.02807656 | CS |
| 12 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.01 | 127387 | 0.02131352 | CS |
| 26 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.01 | 74474 | 0.01976968 | CS |
| 52 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.01 | 102993 | 0.01636793 | CS |
| 156 | -0.03 | -54.5454545455 | 0.055 | 0.055 | 0.01 | 105636 | 0.02512814 | CS |
| 260 | -0.005 | -16.6666666667 | 0.03 | 0.075 | 0.01 | 115260 | 0.03524637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745530800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745444400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 30000 |
| 1745358000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1745271600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 88000 |
| 1744926000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 4000 |
| 1744839600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 109177 |
| 1744753200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 20000 |
| 1744666800 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 157000 |
| 1744407600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 24000 |
| 1744321200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1744234800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1744148400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 95500 |
| 1744062000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 89000 |
| 1743802800 | 0.025 | 0 | 0.00 | 0.0275 | 0.0275 | 0.025 | 335000 |
| 1743716400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 35000 |
| 1743630000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1743543600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 368060 |
| 1743457200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743198000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 23000 |
| 1743111600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1743025200 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 354800 |
| 1742938800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1742852400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 442000 |
| 1742593200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 184000 |
| 1742506800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 77000 |
| 1742420400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50000 |
| 1742334000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
| 1742247600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 49000 |
| 1741988400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741902000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1741815600 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 385000 |
| 1741729200 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 130500 |
| 1741642800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 864000 |
| 1741387200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 481500 |
| 1741300800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 114000 |
| 1741214400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741128000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741041600 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 1435000 |
| 1740782400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 655000 |
| 1740696000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740609600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 12800 |
| 1740523200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1740436800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 37000 |
| 1740177600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1740091200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1740004800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 397100 |
| 1739918400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739572800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739486400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1739400000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1739313600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 70000 |
| 1739227200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 5000 |
| 1738968000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738881600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 171000 |
| 1738795200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738708800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738622400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1738363200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1738276800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40000 |
| 1738190400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738104000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738017600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
