Premium
Revival Gold Inc (RVG)
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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 11500 |
| 1734993600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 152262 |
| 1734734400 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.29 | 0.27 | 130670 |
| 1734648000 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.26 | 426787 |
| 1734561600 | 0.275 | -0.01 | -3.51 | 0.29 | 0.29 | 0.275 | 148784 |
| 1734475200 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 67200 |
| 1734388800 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 9800 |
| 1734129600 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.275 | 195835 |
| 1734043200 | 0.295 | 0.02 | 7.27 | 0.275 | 0.295 | 0.265 | 272842 |
| 1733956800 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 19668 |
| 1733870400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 142700 |
| 1733784000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 50100 |
| 1733524800 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.28 | 63000 |
| 1733438400 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 55600 |
| 1733352000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 104100 |
| 1733265600 | 0.28 | 0.005 | 1.82 | 0.29 | 0.29 | 0.275 | 50000 |
| 1733179200 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.3 | 0.275 | 78965 |
| 1732920000 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 32000 |
| 1732833600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 24152 |
| 1732747200 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 66400 |
| 1732660800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 10515 |
| 1732574400 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 410832 |
| 1732315200 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.3 | 0.275 | 555301 |
| 1732228800 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.3 | 0.2849999 | 74500 |
| 1732142400 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.31 | 0.2849999 | 71305 |
| 1732056000 | 0.295 | 0.005 | 1.72 | 0.295 | 0.3 | 0.2849999 | 104924 |
| 1731969600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 152500 |
| 1731710400 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.275 | 186507 |
| 1731624000 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 87666 |
| 1731537600 | 0.265 | -0.025 | -8.62 | 0.3 | 0.3 | 0.26 | 180882 |
| 1731451200 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.2849999 | 156000 |
| 1731364800 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.3 | 202680 |
| 1731105600 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.32 | 49200 |
| 1731019200 | 0.335 | 0.03 | 9.84 | 0.315 | 0.335 | 0.315 | 43700 |
| 1730932800 | 0.305 | -0.01 | -3.17 | 0.3 | 0.31 | 0.3 | 102143 |
| 1730846400 | 0.315 | -0.005 | -1.56 | 0.31 | 0.315 | 0.31 | 18028 |
| 1730760000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 28800 |
| 1730497200 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.325 | 18990 |
| 1730410800 | 0.34 | -0.015 | -4.23 | 0.3449999 | 0.3449999 | 0.335 | 108327 |
| 1730324400 | 0.355 | -0.015 | -4.05 | 0.365 | 0.37 | 0.35 | 85608 |
| 1730238000 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 100310 |
| 1730151600 | 0.37 | -0.005 | -1.33 | 0.37 | 0.385 | 0.37 | 64836 |
| 1729892400 | 0.375 | 0 | 0.00 | 0.385 | 0.385 | 0.36 | 66900 |
| 1729806000 | 0.375 | 0.01 | 2.74 | 0.38 | 0.39 | 0.365 | 133216 |
| 1729719600 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 91818 |
| 1729633200 | 0.375 | 0.015 | 4.17 | 0.375 | 0.385 | 0.37 | 164421 |
| 1729546800 | 0.36 | 0.02 | 5.88 | 0.35 | 0.37 | 0.35 | 181453 |
| 1729287600 | 0.34 | -0.005 | -1.45 | 0.35 | 0.355 | 0.34 | 359527 |
| 1729201200 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.36 | 0.33 | 469208 |
| 1729114800 | 0.325 | 0.03 | 10.17 | 0.305 | 0.325 | 0.305 | 283887 |
| 1729028400 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.295 | 47077 |
| 1728682800 | 0.305 | 0.015 | 5.17 | 0.3 | 0.32 | 0.3 | 51843 |
| 1728596400 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.295 | 0.29 | 8214 |
| 1728510000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1728423600 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.3 | 0.2849999 | 77483 |
| 1728337200 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 120580 |
| 1728078000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 34010 |
| 1727991600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 32500 |
| 1727905200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 38607 |
| 1727818800 | 0.29 | 0.0050001 | 1.75 | 0.275 | 0.29 | 0.275 | 119854 |
| 1727732400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1727473200 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.28 | 75843 |
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
