Premium
Ranger Gold Corporation (PK) (RNGC)
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 | 0.00147 | 18.1481481481 | 0.0081 | 0.014 | 0.0081 | 18400 | 0.01356977 | CS |
| 4 | -0.000555 | -5.48148148148 | 0.010125 | 0.014 | 0.0075 | 52301 | 0.00912268 | CS |
| 12 | 0.00907 | 1814 | 0.0005 | 0.02 | 0.0005 | 48049 | 0.01056246 | CS |
| 26 | 0.00917 | 2292.5 | 0.0004 | 0.02 | 0.0004 | 52191 | 0.00913539 | CS |
| 52 | 0.00917 | 2292.5 | 0.0004 | 0.02 | 0.0004 | 47842 | 0.00913539 | CS |
| 156 | 0.00917 | 2292.5 | 0.0004 | 0.02 | 0.0004 | 43328 | 0.00913539 | CS |
| 260 | 0.00917 | 2292.5 | 0.0004 | 0.02 | 0.0004 | 38922 | 0.00913539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 0.00957 | 0.000245 | 2.63 | 0.00957 | 0.00957 | 0.00957 | 500 |
| 1741213440 | 0.009325 | -0.004675 | -33.39 | 0.0081 | 0.009325 | 0.0081 | 3250 |
| 1741127160 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1741040760 | 0.014 | 0.0059 | 72.84 | 0.0081 | 0.014 | 0.0081 | 50500 |
| 1740781740 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1740695340 | 0.0081 | -0.00118 | -12.72 | 0.0081 | 0.0081 | 0.0081 | 1450 |
| 1740608400 | 0.00928 | 0 | 0.00 | 0.00928 | 0.00928 | 0.00928 | 0 |
| 1740522000 | 0.00928 | 0 | 0.00 | 0.00928 | 0.00928 | 0.00928 | 0 |
| 1740435600 | 0.00928 | 0 | 0.00 | 0.00928 | 0.00928 | 0.00928 | 0 |
| 1740176400 | 0.00928 | -0.000295 | -3.08 | 0.00928 | 0.00928 | 0.00928 | 1500 |
| 1740090480 | 0.009575 | -0.004425 | -31.61 | 0.0081 | 0.009575 | 0.0081 | 6000 |
| 1740004020 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739917620 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739572020 | 0.014 | 0.0006 | 4.48 | 0.0081 | 0.014 | 0.0081 | 7250 |
| 1739485320 | 0.0134 | 0.0058 | 76.32 | 0.01195 | 0.0134 | 0.01195 | 66855 |
| 1739398920 | 0.0076 | -0.0013 | -14.61 | 0.0089 | 0.0089 | 0.0075 | 372113 |
| 1739312400 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1739226000 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 3900 |
| 1738966800 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
| 1738880400 | 0.0089 | -0.0061 | -40.67 | 0.010125 | 0.010125 | 0.0089 | 10195 |
| 1738794000 | 0.015 | 0.0058 | 63.04 | 0.015 | 0.015 | 0.015 | 799 |
| 1738708080 | 0.0092 | -0.0028 | -23.33 | 0.01249 | 0.015 | 0.0092 | 127728 |
| 1738621740 | 0.012 | -0.001 | -7.69 | 0.01 | 0.012 | 0.01 | 2500 |
| 1738362000 | 0.013 | -0.0012 | -8.45 | 0.013 | 0.013 | 0.013 | 10000 |
| 1738276080 | 0.0142 | 0.0037 | 35.24 | 0.0142 | 0.0142 | 0.0142 | 5000 |
| 1738189740 | 0.0105 | -0.00475 | -31.15 | 0.014 | 0.014 | 0.0105 | 142987 |
| 1738103280 | 0.01525 | 0 | 0.00 | 0.01525 | 0.01525 | 0.01525 | 14901 |
| 1738016640 | 0.01525 | 0 | 0.00 | 0.01525 | 0.01525 | 0.01525 | 0 |
| 1737757440 | 0.01525 | 0.00125 | 8.93 | 0.014 | 0.01525 | 0.014 | 19456 |
| 1737671220 | 0.014 | -0.00125 | -8.20 | 0.015 | 0.015 | 0.014 | 50000 |
| 1737584640 | 0.01525 | -0.00075 | -4.69 | 0.01525 | 0.01525 | 0.01525 | 2250 |
| 1737498540 | 0.016 | 0.00075 | 4.92 | 0.014 | 0.0161 | 0.014 | 49665 |
| 1737152880 | 0.01525 | -0.00125 | -7.58 | 0.01525 | 0.01525 | 0.01525 | 102 |
| 1737066420 | 0.0165 | 0.0014 | 9.27 | 0.0151 | 0.0165 | 0.0139 | 70624 |
| 1736979720 | 0.0151 | -0.0002 | -1.31 | 0.01625 | 0.01625 | 0.0151 | 20000 |
| 1736893380 | 0.0153 | 0.0021 | 15.91 | 0.018375 | 0.0198 | 0.0151 | 81444 |
| 1736806800 | 0.0132 | 0.0061 | 85.92 | 0.01 | 0.02 | 0.008 | 411711 |
| 1736548140 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1736375340 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 1390 |
| 1736288760 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1736202360 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 130 |
| 1735942980 | 0.0071 | 0.0001 | 1.43 | 0.007 | 0.0071 | 0.007 | 10133 |
| 1735856760 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1735683960 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 165700 |
| 1735597740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1000 |
| 1735338000 | 0.006 | -0.00225 | -27.27 | 0.00825 | 0.01049 | 0.006 | 95645 |
| 1735251000 | 0.00825 | 0 | 0.00 | 0.00825 | 0.00825 | 0.00825 | 0 |
| 1735078200 | 0.00825 | 0.00125 | 17.86 | 0.00825 | 0.00825 | 0.00825 | 100 |
| 1734992400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 9200 |
| 1734733200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 100 |
| 1734646800 | 0.007 | -0.00225 | -24.32 | 0.00925 | 0.01249 | 0.007 | 96660 |
| 1734560940 | 0.00925 | 0.004375 | 89.74 | 0.006 | 0.00925 | 0.006 | 25200 |
| 1734474360 | 0.004875 | 0.004375 | 875.00 | 0.0005 | 0.004875 | 0.0005 | 21850 |
| 1734388140 | 0.0005 | -0.004375 | -89.74 | 0.0005 | 0.0005 | 0.0005 | 6900 |
| 1734128940 | 0.004875 | 0.004375 | 875.00 | 0.0005 | 0.004875 | 0.0005 | 1176 |
| 1734042480 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 2664 |
| 1733955900 | 0.0005 | -0.0001 | -16.67 | 0.01 | 0.01 | 0.0005 | 256255 |
| 1733869200 | 0.0005999 | 0.0001999 | 49.98 | 0.01 | 0.01 | 0.0005999 | 70120 |
| 1733754600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 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
