Premium
Regulus Resources Inc CDA (QX) (RGLSF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1651 | -10.8568422437 | 1.5207 | 1.5207 | 1.35 | 4038 | 1.4542233 | CS |
| 4 | -0.1744 | -11.3986928105 | 1.53 | 1.55 | 1.35 | 5638 | 1.50160961 | CS |
| 12 | -0.0254 | -1.83924692252 | 1.381 | 1.65 | 1.26 | 4665 | 1.4386594 | CS |
| 26 | -0.1944 | -12.5419354839 | 1.55 | 1.65 | 1.12 | 4917 | 1.45936618 | CS |
| 52 | 0.69615 | 105.565243764 | 0.65945 | 1.67 | 0.65 | 5284 | 1.2997678 | CS |
| 156 | 0.5915 | 77.4113335951 | 0.7641 | 1.67 | 0.434 | 8626 | 0.82411549 | CS |
| 260 | 0.5832 | 75.5049197307 | 0.7724 | 1.745 | 0.325 | 19921 | 0.82150302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 1.3556 | -0.08 | -5.57 | 1.45 | 1.45 | 1.35 | 3500 |
| 1740435600 | 1.4355 | -0 | -0.10 | 1.43 | 1.445 | 1.43 | 4163 |
| 1740176400 | 1.437 | 0.01 | 0.49 | 1.4335 | 1.4378 | 1.43 | 3346 |
| 1740090480 | 1.43 | 0 | 0.00 | 1.44 | 1.44 | 1.43 | 1586 |
| 1740003960 | 1.43 | -0.07 | -4.67 | 1.5 | 1.5 | 1.43 | 4770 |
| 1739917740 | 1.5 | -0.01 | -0.66 | 1.5207 | 1.5207 | 1.5 | 6325 |
| 1739572020 | 1.51 | 0 | 0.20 | 1.5155 | 1.5155 | 1.5 | 8069 |
| 1739485320 | 1.5069999 | -0 | -0.20 | 1.4966 | 1.5069999 | 1.4966 | 1150 |
| 1739398920 | 1.51 | 0.02 | 1.68 | 1.51 | 1.52 | 1.5049999 | 13400 |
| 1739312400 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1739226000 | 1.485 | 0.01 | 0.34 | 1.485 | 1.485 | 1.485 | 5000 |
| 1738967160 | 1.48 | 0.02 | 1.30 | 1.49 | 1.49 | 1.48 | 5000 |
| 1738880400 | 1.461 | 0 | 0.00 | 1.461 | 1.461 | 1.461 | 0 |
| 1738794000 | 1.461 | -0.09 | -5.74 | 1.461 | 1.461 | 1.461 | 310 |
| 1738708080 | 1.55 | 0.02 | 1.31 | 1.54 | 1.55 | 1.52 | 20071 |
| 1738621740 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738362540 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738276140 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738189740 | 1.53 | -0.02 | -0.97 | 1.53 | 1.53 | 1.53 | 100 |
| 1738103040 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1738016640 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1737757440 | 1.545 | -0.06 | -3.65 | 1.545 | 1.545 | 1.545 | 1000 |
| 1737671280 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.6035 | 0 |
| 1737584880 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.6035 | 0 |
| 1737498480 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.6035 | 0 |
| 1737152880 | 1.6035 | -0.01 | -0.40 | 1.58 | 1.6035 | 1.58 | 2438 |
| 1737066420 | 1.61 | -0.04 | -2.42 | 1.635 | 1.635 | 1.61 | 2850 |
| 1736979780 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1736893380 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 1432 |
| 1736806800 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.6 | 1800 |
| 1736547720 | 1.52 | 0.12 | 8.57 | 1.46 | 1.54 | 1.46 | 4044 |
| 1736375340 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4 | 1.4 | 100 |
| 1736288940 | 1.43 | 0.03 | 2.14 | 1.43 | 1.43 | 1.42 | 9000 |
| 1736202360 | 1.4 | 0.01 | 0.72 | 1.41 | 1.41 | 1.4 | 5600 |
| 1735942980 | 1.3899999 | 0.06 | 4.51 | 1.3899999 | 1.3899999 | 1.3899999 | 500 |
| 1735856400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1735683600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1735597200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1735338000 | 1.33 | 0.04 | 2.70 | 1.2901 | 1.33 | 1.29 | 699 |
| 1735252020 | 1.295 | -0.03 | -1.89 | 1.26 | 1.295 | 1.26 | 1115 |
| 1735078800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1734992400 | 1.32 | 0.03 | 2.33 | 1.3 | 1.33 | 1.3 | 5200 |
| 1734733200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 100 |
| 1734647340 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1734560940 | 1.29 | -0.03 | -2.27 | 1.3265 | 1.3265 | 1.29 | 8474 |
| 1734474360 | 1.32 | -0.03 | -2.22 | 1.35 | 1.35 | 1.32 | 10525 |
| 1734388140 | 1.35 | -0.07 | -4.93 | 1.35 | 1.395 | 1.35 | 6840 |
| 1734128880 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1734042480 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 236 |
| 1733955900 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.41 | 4300 |
| 1733869200 | 1.4 | 0 | 0.00 | 1.44 | 1.49 | 1.4 | 6430 |
| 1733782800 | 1.4 | 0.04 | 2.94 | 1.26 | 1.4 | 1.26 | 4900 |
| 1733523900 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1733437500 | 1.36 | -0.01 | -0.73 | 1.36 | 1.374 | 1.36 | 5424 |
| 1733350980 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.37 | 500 |
| 1733264700 | 1.36 | -0.03 | -2.16 | 1.381 | 1.3825 | 1.36 | 15800 |
| 1733178180 | 1.3899999 | -0.03 | -2.11 | 1.381 | 1.3899999 | 1.381 | 948 |
| 1732918200 | 1.42 | -0.01 | -0.70 | 1.365 | 1.42 | 1.365 | 9150 |
| 1732746540 | 1.43 | 0 | 0.00 | 1.3701 | 1.43 | 1.3409 | 12542 |
| 1732659960 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
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
