Premium
RJK Explorations Ltd (RJX.A)
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 | -20 | 0.025 | 0.025 | 0.02 | 46500 | 0.02489247 | CS |
| 4 | -0.015 | -42.8571428571 | 0.035 | 0.035 | 0.02 | 32247 | 0.02701569 | CS |
| 12 | -0.025 | -55.5555555556 | 0.045 | 0.045 | 0.02 | 16936 | 0.02955018 | CS |
| 26 | -0.015 | -42.8571428571 | 0.035 | 0.055 | 0.02 | 27612 | 0.03702981 | CS |
| 52 | -0.02 | -50 | 0.04 | 0.055 | 0.02 | 19914 | 0.03644428 | CS |
| 156 | -0.085 | -80.9523809524 | 0.105 | 0.13 | 0.02 | 19289 | 0.05510897 | CS |
| 260 | -0.225 | -91.8367346939 | 0.245 | 0.35 | 0.02 | 33982 | 0.14650705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 4000 |
| 1739400000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 55000 |
| 1739313600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 127000 |
| 1739227200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738968000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 33000 |
| 1738881600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3692 |
| 1738795200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 108000 |
| 1738708800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 19000 |
| 1738622400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738363200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1738276800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738190400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18000 |
| 1738104000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738017600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737758400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 10000 |
| 1737672000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 220000 |
| 1737585600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 12000 |
| 1737499200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737412800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 24000 |
| 1737153600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1737067200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736980800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1736808000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1750 |
| 1736548800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 40000 |
| 1736462400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1736376000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 20000 |
| 1736289600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 16470 |
| 1736203200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735944000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735857600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735684800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 15000 |
| 1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25200 |
| 1735339200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 0 |
| 1735069200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 3500 |
| 1734993600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 36500 |
| 1734734400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734648000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25500 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 16000 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 41000 |
| 1734129600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11000 |
| 1734043200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 25000 |
| 1733956800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 9000 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732920000 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 2700 |
| 1732833600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732747200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732660800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2000 |
| 1732574400 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 283000 |
| 1732315200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 3000 |
| 1732228800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732142400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732056000 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 94000 |
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
