Premium
Rex Resources Corp (OWN)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.04 | 0.04 | 0.04 | 6600 | 0.04 | CS |
| 4 | 0 | 0 | 0.04 | 0.045 | 0.035 | 24488 | 0.03730554 | CS |
| 12 | 0 | 0 | 0.04 | 0.075 | 0.03 | 44173 | 0.03727901 | CS |
| 26 | -0.01 | -20 | 0.05 | 0.11 | 0.03 | 38484 | 0.05669012 | CS |
| 52 | -0.01 | -20 | 0.05 | 0.145 | 0.03 | 25497 | 0.0652545 | CS |
| 156 | -0.085 | -68 | 0.125 | 0.145 | 0.03 | 12561 | 0.06776321 | CS |
| 260 | -0.11 | -73.3333333333 | 0.15 | 0.39 | 0.03 | 13011 | 0.09547697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741387200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741300800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15000 |
| 1741214400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741128000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14000 |
| 1741041600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4000 |
| 1740782400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740696000 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 300000 |
| 1740609600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 270 |
| 1740523200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 49000 |
| 1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740177600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1739918400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1739572800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739486400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50000 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 18000 |
| 1739313600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739227200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738968000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 60000 |
| 1738795200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 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 |
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
