Premium
Regenx Tech Corporation (QB) (RGXTF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0104 | 0.0125 | 0.0104 | 58900 | 0.01243633 | CS |
| 4 | -0.00348 | -25.0720461095 | 0.01388 | 0.02 | 0.01 | 48653 | 0.01251179 | CS |
| 12 | 0.00195 | 23.0769230769 | 0.00845 | 0.02 | 0.005 | 188155 | 0.00955398 | CS |
| 26 | -0.0034 | -24.6376811594 | 0.0138 | 0.022 | 0.005 | 134066 | 0.0108608 | CS |
| 52 | -0.05455 | -83.9876828329 | 0.06495 | 0.07 | 0.005 | 255276 | 0.01955801 | CS |
| 156 | -0.0496 | -82.6666666667 | 0.06 | 0.2016 | 0.005 | 164126 | 0.06059046 | CS |
| 260 | -0.0496 | -82.6666666667 | 0.06 | 0.2016 | 0.005 | 164126 | 0.06059046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0104 | -0.0012 | -10.34 | 0.0104 | 0.0104 | 0.0104 | 1615 |
| 1740695340 | 0.0115999 | -0.0009 | -7.20 | 0.0115999 | 0.0115999 | 0.0115999 | 2000 |
| 1740608880 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1740522480 | 0.0125 | 0.0021 | 20.19 | 0.0125 | 0.0125 | 0.01175 | 170200 |
| 1740435600 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 4500 |
| 1740176820 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1740090420 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1740004020 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1739917620 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1739572020 | 0.0104 | -0.0008 | -7.14 | 0.0104 | 0.0104 | 0.0104 | 75000 |
| 1739485320 | 0.0112 | -0.00115 | -9.31 | 0.0112 | 0.0112 | 0.0112 | 18100 |
| 1739398920 | 0.01235 | -0.00015 | -1.20 | 0.01235 | 0.01235 | 0.01235 | 125 |
| 1739312400 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1739226000 | 0.0125 | -0.00429 | -25.55 | 0.02 | 0.02 | 0.0124499 | 23065 |
| 1738967160 | 0.01679 | 0.00679 | 67.90 | 0.01195 | 0.01679 | 0.01195 | 108000 |
| 1738880400 | 0.01 | -0.00195 | -16.32 | 0.01 | 0.01 | 0.01 | 1582 |
| 1738794480 | 0.01195 | 0 | 0.00 | 0.01195 | 0.01195 | 0.01195 | 0 |
| 1738708080 | 0.01195 | 0.00095 | 8.64 | 0.01195 | 0.01195 | 0.01195 | 10000 |
| 1738621740 | 0.011 | -0.001 | -8.33 | 0.01445 | 0.01445 | 0.01 | 169050 |
| 1738362000 | 0.012 | -0.00025 | -2.04 | 0.01388 | 0.01388 | 0.012 | 2212 |
| 1738276140 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1738189740 | 0.01225 | 0.0002 | 1.66 | 0.0137 | 0.0137 | 0.01225 | 12500 |
| 1738103280 | 0.01205 | 0.00085 | 7.59 | 0.01205 | 0.01205 | 0.01205 | 20000 |
| 1738016820 | 0.0112 | -0.0015 | -11.81 | 0.0112 | 0.01315 | 0.0112 | 608000 |
| 1737757440 | 0.0127 | -0.0009 | -6.62 | 0.014 | 0.014 | 0.0127 | 30000 |
| 1737671220 | 0.0136 | 0 | 0.00 | 0.0104 | 0.0136 | 0.01 | 131000 |
| 1737584640 | 0.0136 | 0.00345 | 33.99 | 0.0103 | 0.0136 | 0.01015 | 1148800 |
| 1737498540 | 0.01015 | 0.0015 | 17.34 | 0.01015 | 0.0104 | 0.01015 | 43000 |
| 1737152880 | 0.00865 | -0.00165 | -16.02 | 0.01 | 0.015 | 0.00865 | 48110 |
| 1737066120 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1736979720 | 0.0103 | -0.0007 | -6.36 | 0.0103 | 0.0135 | 0.01 | 303500 |
| 1736893380 | 0.011 | 0.0007 | 6.80 | 0.0109 | 0.011 | 0.01 | 111000 |
| 1736806800 | 0.0103 | 0.003 | 41.10 | 0.0079 | 0.011 | 0.0079 | 1220000 |
| 1736547720 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 2500 |
| 1736375340 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 12500 |
| 1736288760 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736202360 | 0.008 | 0.00065 | 8.84 | 0.0079 | 0.008 | 0.0079 | 69500 |
| 1735943100 | 0.00735 | 0 | 0.00 | 0.00735 | 0.00735 | 0.00735 | 0 |
| 1735856700 | 0.00735 | 0.00065 | 9.70 | 0.007 | 0.00735 | 0.007 | 25000 |
| 1735683960 | 0.0067 | -0.00065 | -8.84 | 0.0056 | 0.00709 | 0.0056 | 176686 |
| 1735597740 | 0.00735 | 0.00065 | 9.70 | 0.00735 | 0.0079 | 0.006128 | 61975 |
| 1735338000 | 0.0067 | 0.0013 | 24.07 | 0.0072 | 0.008 | 0.0065 | 431000 |
| 1735252020 | 0.0054 | -0.0006 | -10.00 | 0.0062 | 0.0062 | 0.0054 | 317500 |
| 1735078200 | 0.006 | -0.0016 | -21.05 | 0.0072 | 0.0072 | 0.00565 | 343083 |
| 1734992400 | 0.0076 | 0.0026 | 52.00 | 0.0075 | 0.008 | 0.0075 | 78750 |
| 1734733200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734646800 | 0.005 | -0.0021 | -29.58 | 0.007 | 0.01 | 0.005 | 530000 |
| 1734560940 | 0.0071 | -0.0002 | -2.74 | 0.0063 | 0.0072 | 0.0063 | 210350 |
| 1734474360 | 0.0073 | -0.0013 | -15.12 | 0.0072 | 0.0073 | 0.0067 | 249950 |
| 1734388140 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1734128940 | 0.0086 | 0.0015 | 21.13 | 0.0086 | 0.0086 | 0.0086 | 1000 |
| 1734042480 | 0.0071 | -0.0014 | -16.47 | 0.0099 | 0.0099 | 0.0068 | 361400 |
| 1733955600 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1733869200 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1733782800 | 0.0085 | 0.00055 | 6.92 | 0.0084499 | 0.0092 | 0.0084499 | 207125 |
| 1733523780 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1733437380 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1733350980 | 0.00795 | -0.00255 | -24.29 | 0.00795 | 0.00795 | 0.00795 | 30000 |
| 1733264700 | 0.0105 | 0.002 | 23.53 | 0.0085 | 0.0105 | 0.0085 | 65561 |
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
