Premium
Rare Element Resources Ltd (QB) (REEMF)
USOTC
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 | 0.04 | 5.88235294118 | 0.68 | 0.75 | 0.64 | 467609 | 0.71714323 | CS |
| 4 | -0.125 | -14.7928994083 | 0.845 | 0.92 | 0.577 | 344636 | 0.7166656 | CS |
| 12 | 0.35411 | 96.7804531417 | 0.36589 | 1.1535 | 0.3111 | 439145 | 0.7415616 | CS |
| 26 | 0.46 | 176.923076923 | 0.26 | 1.1535 | 0.26 | 291398 | 0.62642962 | CS |
| 52 | 0.5452 | 311.899313501 | 0.1748 | 1.1535 | 0.12 | 206460 | 0.50558631 | CS |
| 156 | -0.47 | -39.4957983193 | 1.19 | 1.33 | 0.12 | 151366 | 0.49694405 | CS |
| 260 | 0.22 | 44 | 0.5 | 4.13 | 0.12 | 186495 | 1.02604195 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.7050999 | -0.02284 | -3.14 | 0.71 | 0.7399 | 0.6714 | 147014 |
| 1741641600 | 0.72794 | 0.0379401 | 5.50 | 0.6835 | 0.75 | 0.667 | 592039 |
| 1741386000 | 0.6899999 | 0.0002999 | 0.04 | 0.727 | 0.727 | 0.654 | 231434 |
| 1741300140 | 0.6897 | -0.0402 | -5.51 | 0.713 | 0.735 | 0.64 | 392670 |
| 1741213440 | 0.7299 | 0.0799 | 12.29 | 0.68 | 0.74 | 0.6576999 | 974888 |
| 1741126800 | 0.65 | -0.02146 | -3.20 | 0.681 | 0.681 | 0.5866 | 112868 |
| 1741040760 | 0.6714599 | 0.0414599 | 6.58 | 0.6 | 0.6899999 | 0.6 | 151388 |
| 1740781260 | 0.63 | 0.009 | 1.45 | 0.62 | 0.67 | 0.577 | 341062 |
| 1740695340 | 0.621 | -0.06062 | -8.89 | 0.655 | 0.6899999 | 0.614735 | 175617 |
| 1740608400 | 0.68162 | 0.04762 | 7.51 | 0.61 | 0.6889999 | 0.61 | 92906 |
| 1740522480 | 0.634 | -0.0509 | -7.43 | 0.68 | 0.7 | 0.583 | 577746 |
| 1740435600 | 0.6848999 | 0.0258999 | 3.93 | 0.645 | 0.698 | 0.615 | 517805 |
| 1740176400 | 0.659 | -0.071 | -9.73 | 0.73 | 0.78 | 0.627 | 651409 |
| 1740090480 | 0.73 | -0.0305 | -4.01 | 0.7799 | 0.7799 | 0.701 | 108026 |
| 1740003960 | 0.7605 | 0.0105 | 1.40 | 0.7401 | 0.78967 | 0.7401 | 193534 |
| 1739917740 | 0.75 | -0.07 | -8.54 | 0.8199999 | 0.8274 | 0.7239 | 414218 |
| 1739572020 | 0.8199999 | -0.05784 | -6.59 | 0.87 | 0.889 | 0.8005 | 209227 |
| 1739485320 | 0.87784 | -0.02216 | -2.46 | 0.9 | 0.901 | 0.87 | 112418 |
| 1739398920 | 0.9 | 0.0201 | 2.28 | 0.845 | 0.92 | 0.771 | 551818 |
| 1739312940 | 0.8799 | -0.0087 | -0.98 | 0.908 | 0.94 | 0.852 | 328953 |
| 1739226000 | 0.8886 | 0.0489 | 5.82 | 0.84 | 0.9065 | 0.8397 | 518681 |
| 1738967160 | 0.8397 | 0.0647 | 8.35 | 0.7899 | 0.87 | 0.78 | 485318 |
| 1738880400 | 0.775 | -0.063 | -7.52 | 0.8149999 | 0.85 | 0.658 | 2733641 |
| 1738794000 | 0.838 | -0.187 | -18.24 | 1.11 | 1.1535 | 0.8121 | 3403512 |
| 1738708080 | 1.025 | 0.14 | 15.18 | 0.9 | 1.04 | 0.9 | 2223095 |
| 1738621740 | 0.8899 | 0.0899 | 11.24 | 0.8 | 0.8996 | 0.791 | 1278771 |
| 1738362000 | 0.8 | 0.1701 | 27.00 | 0.63 | 0.8 | 0.583 | 1657455 |
| 1738276080 | 0.6299 | 0.0744 | 13.39 | 0.56 | 0.6299 | 0.56 | 678362 |
| 1738189740 | 0.5555 | 0.03835 | 7.42 | 0.52 | 0.5949 | 0.518 | 692782 |
| 1738103280 | 0.51715 | 0.00875 | 1.72 | 0.4835 | 0.518 | 0.4835 | 123633 |
| 1738016820 | 0.5084 | -0.0016 | -0.31 | 0.5179 | 0.5179 | 0.5001 | 139619 |
| 1737757440 | 0.51 | 0.01 | 2.00 | 0.5 | 0.5299 | 0.499 | 251953 |
| 1737671220 | 0.5 | 0.052 | 11.61 | 0.4597 | 0.5 | 0.4597 | 399634 |
| 1737584640 | 0.448 | 0.0082 | 1.86 | 0.4327 | 0.456 | 0.4327 | 73829 |
| 1737498540 | 0.4398 | 0.0013 | 0.30 | 0.4485 | 0.4598 | 0.4165 | 120130 |
| 1737152880 | 0.4385 | -0.0012 | -0.27 | 0.4155 | 0.462 | 0.4155 | 133382 |
| 1737066420 | 0.4397 | 0.01245 | 2.91 | 0.413 | 0.4397 | 0.4109999 | 137125 |
| 1736979720 | 0.42725 | -0.00275 | -0.64 | 0.4395 | 0.44 | 0.4109999 | 61819 |
| 1736893380 | 0.43 | -0.01 | -2.27 | 0.4497 | 0.4497 | 0.4099999 | 92919 |
| 1736806800 | 0.44 | 0.024 | 5.77 | 0.415 | 0.4497 | 0.415 | 300834 |
| 1736547720 | 0.416 | 0.015 | 3.74 | 0.417 | 0.417 | 0.401 | 200915 |
| 1736375340 | 0.401 | -0.00534 | -1.31 | 0.4001 | 0.42 | 0.4 | 138284 |
| 1736288940 | 0.40634 | 0.00149 | 0.37 | 0.4097 | 0.4097 | 0.4001 | 57444 |
| 1736202360 | 0.40485 | -0.00203 | -0.50 | 0.4094 | 0.4099999 | 0.3994 | 108734 |
| 1735942980 | 0.40688 | 0.02338 | 6.10 | 0.397 | 0.4094 | 0.351 | 209008 |
| 1735856700 | 0.3835 | 0.0314 | 8.92 | 0.3895 | 0.397 | 0.352 | 66972 |
| 1735683960 | 0.3521 | -0.0269 | -7.10 | 0.37 | 0.39 | 0.3401 | 108998 |
| 1735597740 | 0.379 | 0.029 | 8.29 | 0.33 | 0.379 | 0.33 | 191444 |
| 1735338000 | 0.35 | -0.028 | -7.41 | 0.379 | 0.379 | 0.33 | 71240 |
| 1735252020 | 0.378 | 0.03275 | 9.49 | 0.331 | 0.379 | 0.331 | 54716 |
| 1735078200 | 0.34525 | 0.0094 | 2.80 | 0.362 | 0.362 | 0.317 | 32389 |
| 1734992400 | 0.33585 | -0.02885 | -7.91 | 0.3647 | 0.3647 | 0.3111 | 252047 |
| 1734733200 | 0.3647 | 0.00679 | 1.90 | 0.3453 | 0.3647 | 0.31765 | 144684 |
| 1734646800 | 0.35791 | 0.02291 | 6.84 | 0.3216 | 0.365 | 0.3216 | 63104 |
| 1734560940 | 0.335 | -0.0347 | -9.39 | 0.36589 | 0.3797 | 0.3216 | 69438 |
| 1734474360 | 0.3696999 | -0.0253 | -6.41 | 0.4 | 0.4 | 0.355 | 101382 |
| 1734388140 | 0.395 | 0.0225 | 6.04 | 0.365 | 0.4 | 0.365 | 105217 |
| 1734128940 | 0.3725 | -0.0209 | -5.31 | 0.3987 | 0.4 | 0.3716 | 48855 |
| 1734042480 | 0.3934 | -0.0215 | -5.18 | 0.4299 | 0.4299 | 0.365 | 284234 |
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
