Premium
Red Metal Resources Ltd (RMES)
CSE
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 | 0.05 | 0.05 | 0.04 | 39000 | 0.04641026 | CS |
| 4 | -0.005 | -9.09090909091 | 0.055 | 0.11 | 0.04 | 174169 | 0.06806272 | CS |
| 12 | -0.02 | -28.5714285714 | 0.07 | 0.11 | 0.04 | 84151 | 0.06678877 | CS |
| 26 | 0.03 | 150 | 0.02 | 0.22 | 0.02 | 60926 | 0.07621032 | CS |
| 52 | 0.035 | 233.333333333 | 0.015 | 0.22 | 0.015 | 39607 | 0.06651433 | CS |
| 156 | -0.67 | -93.0555555556 | 0.72 | 0.735 | 0.015 | 22370 | 0.16109181 | CS |
| 260 | -0.85 | -94.4444444444 | 0.9 | 1.68 | 0.015 | 21906 | 0.188245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741385100 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 35002 |
| 1741298700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 30000 |
| 1741212300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 45000 |
| 1741125900 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 50000 |
| 1741039500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 45000 |
| 1740780300 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 25000 |
| 1740693900 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 88000 |
| 1740607500 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 289105 |
| 1740521100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 229000 |
| 1740434700 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 105000 |
| 1740175500 | 0.065 | -0.015 | -18.75 | 0.08 | 0.08 | 0.06 | 558050 |
| 1740089100 | 0.08 | 0.015 | 23.08 | 0.065 | 0.11 | 0.065 | 1191168 |
| 1740002700 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 30000 |
| 1739916300 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.055 | 79571 |
| 1739570700 | 0.07 | 0.015 | 27.27 | 0.065 | 0.07 | 0.06 | 478318 |
| 1739484300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739397900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739311500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739225100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738965900 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 66000 |
| 1738879500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738793100 | 0.045 | -0.015 | -25.00 | 0.06 | 0.06 | 0.045 | 11000 |
| 1738706700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1200 |
| 1738620300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738361100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1738274700 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 8000 |
| 1738188300 | 0.05 | -0.015 | -23.08 | 0.06 | 0.06 | 0.05 | 17000 |
| 1738101900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738015500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737756300 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 4000 |
| 1737669900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 9000 |
| 1737583500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737497100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1737410700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 8000 |
| 1737151500 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 20000 |
| 1737065100 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 9000 |
| 1736978700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736892300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 100 |
| 1736805900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 7000 |
| 1736546700 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 55000 |
| 1736460300 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 83000 |
| 1736373900 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 1014000 |
| 1736287500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736201100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735941900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 9441 |
| 1735855500 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 2000 |
| 1735682700 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 9000 |
| 1735596300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6000 |
| 1735337100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735077900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734991500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734732300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100000 |
| 1734645900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734559500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 11500 |
| 1734473100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734386700 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 16000 |
| 1734127500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1734041100 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 52000 |
| 1733954700 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.07 | 8000 |
| 1733868300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733781900 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 25500 |
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
