Premium
Rugby Resources Ltd (RUG)
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 | 33.3333333333 | 0.015 | 0.025 | 0.015 | 318875 | 0.01907683 | CS |
| 4 | -0.025 | -55.5555555556 | 0.045 | 0.055 | 0.015 | 747777 | 0.02677378 | CS |
| 12 | -0.03 | -60 | 0.05 | 0.055 | 0.015 | 423630 | 0.03583436 | CS |
| 26 | -0.02 | -50 | 0.04 | 0.055 | 0.015 | 358578 | 0.03921294 | CS |
| 52 | -0.07 | -77.7777777778 | 0.09 | 0.09 | 0.015 | 278302 | 0.04597282 | CS |
| 156 | -0.1 | -83.3333333333 | 0.12 | 0.24 | 0.015 | 149489 | 0.06391369 | CS |
| 260 | -0.105 | -84 | 0.125 | 0.24 | 0.015 | 107598 | 0.07260498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 452000 |
| 1735857600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 308000 |
| 1735684800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 280000 |
| 1735598400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 235500 |
| 1735339200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 306894 |
| 1735069200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
| 1734993600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 92000 |
| 1734734400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 109100 |
| 1734648000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 1099528 |
| 1734561600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 1132000 |
| 1734475200 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 3041399 |
| 1734388800 | 0.025 | -0.025 | -50.00 | 0.05 | 0.05 | 0.025 | 2990770 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 1890088 |
| 1734043200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 381000 |
| 1733956800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 118000 |
| 1733870400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15000 |
| 1733784000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 254933 |
| 1733524800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 863500 |
| 1733438400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 57000 |
| 1733352000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 796000 |
| 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 | 6000 |
| 1732920000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 622000 |
| 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 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732574400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1732315200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 611000 |
| 1732228800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 700000 |
| 1732142400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1521015 |
| 1732056000 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 1775000 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 370000 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 241000 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 764000 |
| 1731451200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731364800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731105600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 29880 |
| 1730932800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 158670 |
| 1730846400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730760000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 111550 |
| 1730497200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730410800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 50000 |
| 1730324400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 171000 |
| 1730238000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730151600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 165000 |
| 1729892400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 25000 |
| 1729806000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729719600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 366000 |
| 1729633200 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 1039000 |
| 1729546800 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 38383 |
| 1729287600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.055 | 0.05 | 469083 |
| 1729201200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 41000 |
| 1729114800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729028400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 5000 |
| 1728682800 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 278129 |
| 1728596400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 54000 |
| 1728510000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728423600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 2433 |
| 1728337200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 390633 |
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
