Premium
Resolution Minerals Ltd (QB) (RLMLF)
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 | -0.001184 | -3.55726475183 | 0.033284 | 0.0418 | 0.03 | 263980 | 0.03314177 | CS |
| 4 | 0.0001 | 0.3125 | 0.032 | 0.0418 | 0.0287 | 809445 | 0.03163062 | CS |
| 12 | -0.0228 | -41.5300546448 | 0.0549 | 0.0606 | 0.0287 | 979989 | 0.04193031 | CS |
| 26 | -0.0039 | -10.8333333333 | 0.036 | 0.068 | 0.0281 | 1300831 | 0.04055225 | CS |
| 52 | -0.0049 | -13.2432432432 | 0.037 | 1 | 0.02 | 1849843 | 0.04675997 | CS |
| 156 | 0.0291 | 970 | 0.003 | 1 | 0.003 | 1706792 | 0.04770937 | CS |
| 260 | 0.0291 | 970 | 0.003 | 1 | 0.003 | 1706792 | 0.04770937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.0325 | 0.0008 | 2.52 | 0.0393 | 0.0393 | 0.0318 | 144181 |
| 1783459740 | 0.0317 | -0.0033 | -9.43 | 0.0417999 | 0.0417999 | 0.031 | 220700 |
| 1783373340 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.03 | 254350 |
| 1783027740 | 0.033 | 0.0018 | 5.77 | 0.033284 | 0.033284 | 0.03 | 436688 |
| 1782941280 | 0.0312 | -0.0003 | -0.95 | 0.032 | 0.0339 | 0.0312 | 567978 |
| 1782854880 | 0.0315 | 0.0005 | 1.61 | 0.03 | 0.032 | 0.03 | 465848 |
| 1782768300 | 0.031 | 0.0017 | 5.80 | 0.0293 | 0.037 | 0.0293 | 1020597 |
| 1782509280 | 0.0293 | -0.0024 | -7.57 | 0.03 | 0.0302 | 0.0287 | 3110636 |
| 1782422460 | 0.0317 | 0.001 | 3.26 | 0.0307 | 0.0325 | 0.03 | 751913 |
| 1782336000 | 0.0307 | -0.00265 | -7.95 | 0.035 | 0.037 | 0.0307 | 453729 |
| 1782250140 | 0.03335 | 0.00235 | 7.58 | 0.03 | 0.035 | 0.03 | 1069877 |
| 1782163500 | 0.031 | -0.0039 | -11.17 | 0.033 | 0.038 | 0.031 | 1453008 |
| 1781818140 | 0.0349 | 0.0006 | 1.75 | 0.03 | 0.0352 | 0.03 | 727500 |
| 1781731740 | 0.0343 | 0.001 | 3.00 | 0.04 | 0.04 | 0.033 | 380825 |
| 1781645340 | 0.0333 | 0.0003 | 0.91 | 0.0407 | 0.0407 | 0.0325999 | 247913 |
| 1781558940 | 0.033 | -0.0003 | -0.90 | 0.037 | 0.04 | 0.03 | 1443046 |
| 1781299740 | 0.0333 | 0.0021 | 6.73 | 0.035895 | 0.038 | 0.032 | 499600 |
| 1781213220 | 0.0312 | -0.00305 | -8.91 | 0.032 | 0.032 | 0.031 | 1321625 |
| 1781126940 | 0.03425 | 0.00125 | 3.79 | 0.031 | 0.037 | 0.031 | 947749 |
| 1781040540 | 0.033 | -0.0035 | -9.59 | 0.0365 | 0.0365 | 0.033 | 732852 |
| 1780954140 | 0.0365 | 0 | 0.00 | 0.0409 | 0.0409 | 0.033 | 1235109 |
| 1780694940 | 0.0365 | -0.001925 | -5.01 | 0.04 | 0.04 | 0.0332 | 1783008 |
| 1780608540 | 0.038425 | -0.001575 | -3.94 | 0.04 | 0.04 | 0.036 | 1077647 |
| 1780522140 | 0.04 | 0 | 0.00 | 0.041 | 0.04292 | 0.039 | 321874 |
| 1780435740 | 0.04 | -0.001 | -2.44 | 0.0459 | 0.0459 | 0.0365 | 784030 |
| 1780349340 | 0.041 | 0.00204 | 5.24 | 0.04 | 0.0467 | 0.04 | 1431620 |
| 1780090080 | 0.03896 | -0.00194 | -4.74 | 0.04 | 0.04 | 0.0361 | 1024136 |
| 1780003320 | 0.0409 | -0.0001 | -0.24 | 0.03975 | 0.0409 | 0.038 | 649949 |
| 1779917340 | 0.041 | 0.0005 | 1.23 | 0.0392 | 0.041 | 0.0392 | 530450 |
| 1779830940 | 0.0405 | -0.0005 | -1.22 | 0.0411 | 0.042 | 0.0379 | 1083582 |
| 1779484920 | 0.041 | 0 | 0.00 | 0.0451 | 0.0451 | 0.041 | 815836 |
| 1779398880 | 0.041 | 0.0005 | 1.23 | 0.041 | 0.042 | 0.04 | 718335 |
| 1779312300 | 0.0405 | 0.001 | 2.53 | 0.0368 | 0.0463 | 0.0368 | 1086937 |
| 1779225660 | 0.0395 | -0.0005 | -1.25 | 0.0492999 | 0.0492999 | 0.0395 | 2048881 |
| 1779139740 | 0.04 | -0.00625 | -13.51 | 0.0426 | 0.0499 | 0.04 | 483448 |
| 1778880000 | 0.04625 | -0.0018 | -3.75 | 0.046 | 0.0475 | 0.0426 | 1450199 |
| 1778793900 | 0.04805 | -0.00045 | -0.93 | 0.0584 | 0.0584 | 0.0465 | 531533 |
| 1778707380 | 0.0485 | 0.0025 | 5.43 | 0.0485 | 0.0486 | 0.0452 | 218000 |
| 1778621340 | 0.046 | -0.003 | -6.12 | 0.04825 | 0.049 | 0.046 | 285499 |
| 1778534940 | 0.049 | 0.0023 | 4.93 | 0.05 | 0.0512 | 0.0482 | 759296 |
| 1778275200 | 0.0467 | 0.0037001 | 8.60 | 0.052 | 0.052 | 0.044 | 946045 |
| 1778188800 | 0.0429999 | -0.00126 | -2.85 | 0.044 | 0.045 | 0.0415 | 774584 |
| 1778102520 | 0.04426 | -0.00064 | -1.43 | 0.0458 | 0.0458 | 0.0425 | 455047 |
| 1778016000 | 0.0449 | -0.001296 | -2.81 | 0.0509999 | 0.0509999 | 0.0445 | 1380568 |
| 1777930140 | 0.046196 | -0.002804 | -5.72 | 0.0465 | 0.05 | 0.0426 | 866061 |
| 1777671000 | 0.049 | -0.003 | -5.77 | 0.057 | 0.058 | 0.046 | 975040 |
| 1777584540 | 0.052 | 0 | 0.00 | 0.0535 | 0.055 | 0.0485 | 1371011 |
| 1777498140 | 0.052 | 0.0008 | 1.56 | 0.0599 | 0.0599 | 0.0499 | 802031 |
| 1777411800 | 0.0512 | -0.0025 | -4.66 | 0.05355 | 0.0567 | 0.05055 | 249579 |
| 1777325400 | 0.0537 | 0.0027001 | 5.29 | 0.054 | 0.05575 | 0.05 | 1562595 |
| 1777065780 | 0.0509999 | -0.0025 | -4.67 | 0.0532 | 0.0575 | 0.0502 | 2061309 |
| 1776979740 | 0.0535 | -0.0048 | -8.23 | 0.0549 | 0.055 | 0.0502 | 2334724 |
| 1776893340 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1776806940 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
| 1776720540 | 0.0583 | 0.0033 | 6.00 | 0.0606 | 0.0606 | 0.0506 | 1382791 |
| 1776460800 | 0.055 | 0.0007 | 1.29 | 0.0606 | 0.0606 | 0.05347 | 1598116 |
| 1776374940 | 0.0543 | 0.0023 | 4.42 | 0.0549 | 0.06 | 0.0528 | 2569890 |
| 1776288360 | 0.052 | 0.002 | 4.00 | 0.0523 | 0.0536 | 0.0485 | 1897415 |
| 1776202140 | 0.05 | 0.006 | 13.64 | 0.0474 | 0.05 | 0.045 | 821974 |
| 1776115740 | 0.044 | -0.0032 | -6.78 | 0.04105 | 0.0487 | 0.0405 | 678921 |
| 1775856000 | 0.0472 | -0.0018 | -3.67 | 0.0575 | 0.0575 | 0.0449 | 645922 |
| 1775770140 | 0.049 | -0.00425 | -7.98 | 0.0597 | 0.0597 | 0.0454 | 1936361 |
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.
