Premium
Rex Resources Corp (OWN)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.04 | 15400 | 0.04272727 | CS |
| 4 | 0 | 0 | 0.04 | 0.075 | 0.03 | 77760 | 0.03641718 | CS |
| 12 | -0.03 | -42.8571428571 | 0.07 | 0.075 | 0.03 | 41518 | 0.04084067 | CS |
| 26 | -0.06 | -60 | 0.1 | 0.11 | 0.03 | 37620 | 0.05933276 | CS |
| 52 | -0.015 | -27.2727272727 | 0.055 | 0.145 | 0.03 | 23238 | 0.06782341 | CS |
| 156 | -0.1 | -71.4285714286 | 0.14 | 0.145 | 0.03 | 12270 | 0.07194142 | CS |
| 260 | -0.11 | -73.3333333333 | 0.15 | 0.39 | 0.03 | 12753 | 0.09813316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738622400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 35000 |
| 1738363200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 30000 |
| 1738276800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738190400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738104000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 12000 |
| 1738017600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737758400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737672000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737585600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737499200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737153600 | 0.05 | -0.025 | -33.33 | 0.065 | 0.065 | 0.05 | 65000 |
| 1737067200 | 0.075 | 0.025 | 50.00 | 0.05 | 0.075 | 0.05 | 86000 |
| 1736980800 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.035 | 43000 |
| 1736894400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 15000 |
| 1736808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736548800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736462400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 690200 |
| 1736376000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 55000 |
| 1736289600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.03 | 524000 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735944000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2000 |
| 1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735684800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735598400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735339200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735080000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734993600 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.045 | 43000 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50000 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 245030 |
| 1734475200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734388800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734129600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 5000 |
| 1734043200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733956800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 15000 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 6700 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733524800 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 10000 |
| 1733438400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733352000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733265600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733179200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732920000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1732747200 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.045 | 33000 |
| 1732660800 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 36000 |
| 1732574400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 60000 |
| 1732315200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 20000 |
| 1732228800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 8000 |
| 1732142400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 12000 |
| 1732056000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731969600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 45000 |
| 1731710400 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 34000 |
| 1731624000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 62 |
| 1731537600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 135000 |
| 1731451200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731364800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731105600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 30000 |
| 1731019200 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 75000 |
| 1730932800 | 0.08 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 36000 |
| 1730846400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 6000 |
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
