Premium
Rightscorp Inc (ID) (RIHT)
USOTC
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 | 0.00046 | 12.9943502825 | 0.00354 | 0.004 | 0.00354 | 38058 | 0.003957 | CS |
| 4 | 0.0003 | 8.10810810811 | 0.0037 | 0.004 | 0.0031 | 25123 | 0.00357831 | CS |
| 12 | -0.002 | -33.3333333333 | 0.006 | 0.01 | 0.0031 | 126963 | 0.0058379 | CS |
| 26 | -0.0053 | -56.9892473118 | 0.0093 | 0.01 | 0.0031 | 155895 | 0.00728854 | CS |
| 52 | -0.00724 | -64.4128113879 | 0.01124 | 0.0148 | 0.0031 | 88712 | 0.007716 | CS |
| 156 | -0.01755 | -81.4385150812 | 0.02155 | 0.052 | 0.0031 | 72096 | 0.01338306 | CS |
| 260 | -0.021 | -84 | 0.025 | 0.052 | 0.0031 | 83495 | 0.01985296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782854460 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1782768060 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1782508860 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1782422460 | 0.004 | 0.00046 | 12.99 | 0.003757 | 0.004 | 0.003757 | 69000 |
| 1782336000 | 0.00354 | 0.00044 | 14.19 | 0.00354 | 0.00354 | 0.00354 | 7116 |
| 1782250140 | 0.0031 | -0.0001 | -3.13 | 0.0032 | 0.0032 | 0.0031 | 44344 |
| 1782163740 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1781818140 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 125 |
| 1781731740 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1781645340 | 0.0032 | -0.00064 | -16.67 | 0.0037 | 0.0038 | 0.0032 | 24152 |
| 1781558940 | 0.00384 | 0 | 0.00 | 0.00384 | 0.00384 | 0.00384 | 0 |
| 1781299740 | 0.00384 | 0.00014 | 3.78 | 0.0037 | 0.00384 | 0.0037 | 6000 |
| 1781213340 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1781126940 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1781040540 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1780954140 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1780694940 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1780608540 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1780522140 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1780435740 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1780349340 | 0.0037 | -9.0E-5 | -2.37 | 0.0037 | 0.0037 | 0.0037 | 7000 |
| 1780090140 | 0.00379 | 0 | 0.00 | 0.00379 | 0.00379 | 0.00379 | 0 |
| 1780003740 | 0.00379 | 0 | 0.00 | 0.00379 | 0.00379 | 0.00379 | 0 |
| 1779917340 | 0.00379 | 0 | 0.00 | 0.00379 | 0.00379 | 0.00379 | 0 |
| 1779830940 | 0.00379 | 0.00019 | 5.28 | 0.00379 | 0.00379 | 0.00379 | 10000 |
| 1779484860 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1779398460 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1779312060 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1779225660 | 0.0036 | -0.0014 | -28.00 | 0.0036 | 0.0036 | 0.0036 | 10000 |
| 1779139380 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1778880180 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1778793780 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1778707380 | 0.005 | 0.0014 | 38.89 | 0.005 | 0.005 | 0.005 | 100 |
| 1778621340 | 0.0036 | -0.001315 | -26.75 | 0.0049 | 0.0049 | 0.0036 | 65000 |
| 1778534940 | 0.004915 | -0.000675 | -12.08 | 0.004915 | 0.004915 | 0.004915 | 300 |
| 1778275800 | 0.00559 | 0 | 0.00 | 0.00559 | 0.00559 | 0.00559 | 0 |
| 1778189400 | 0.00559 | 0 | 0.00 | 0.00559 | 0.00559 | 0.00559 | 0 |
| 1778103000 | 0.00559 | 0 | 0.00 | 0.00559 | 0.00559 | 0.00559 | 0 |
| 1778016600 | 0.00559 | 0 | 0.00 | 0.00559 | 0.00559 | 0.00559 | 0 |
| 1777930200 | 0.00559 | 0 | 0.00 | 0.00559 | 0.00559 | 0.00559 | 0 |
| 1777671000 | 0.00559 | 0 | 0.00 | 0.00559 | 0.00559 | 0.00559 | 0 |
| 1777584540 | 0.00559 | -0.00141 | -20.14 | 0.0037 | 0.00559 | 0.0037 | 3500 |
| 1777498140 | 0.007 | 0.002085 | 42.42 | 0.007 | 0.007 | 0.007 | 3500 |
| 1777411800 | 0.004915 | -0.000135 | -2.67 | 0.004915 | 0.004915 | 0.004915 | 196 |
| 1777325400 | 0.00505 | 0 | 0.00 | 0.00505 | 0.00505 | 0.00505 | 0 |
| 1777065780 | 0.00505 | 0.00105 | 26.25 | 0.00505 | 0.00505 | 0.00505 | 7500 |
| 1776979740 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1776893340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1776806940 | 0.004 | -0.00203 | -33.67 | 0.004 | 0.004 | 0.004 | 337000 |
| 1776720540 | 0.00603 | 0 | 0.00 | 0.00603 | 0.00603 | 0.00603 | 0 |
| 1776461340 | 0.00603 | 0 | 0.00 | 0.00603 | 0.00603 | 0.00603 | 0 |
| 1776374940 | 0.00603 | -0.001066 | -15.02 | 0.0073 | 0.0073 | 0.0037 | 1377577 |
| 1776288360 | 0.007096 | 0.001096 | 18.27 | 0.0064 | 0.01 | 0.006312 | 499708 |
| 1776202140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1776115740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 225000 |
| 1775856540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1775770140 | 0.006 | -0.00072 | -10.71 | 0.006 | 0.006 | 0.006 | 100000 |
| 1775683500 | 0.00672 | 0.00072 | 12.00 | 0.006 | 0.00672 | 0.006 | 250000 |
| 1775596800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 5600 |
| 1775510940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1775165340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1775078940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
