Premium
Rubicon Organics Inc (QX) (ROMJF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0401 | 12.9605688429 | 0.3094 | 0.363163 | 0.305 | 20645 | 0.35575289 | CS |
| 4 | 0.0685 | 24.3772241993 | 0.281 | 0.367 | 0.2678 | 52905 | 0.32982482 | CS |
| 12 | 0.0236 | 7.24148511813 | 0.3259 | 0.367 | 0.226 | 30365 | 0.30900819 | CS |
| 26 | 0.0168 | 5.04959422904 | 0.3327 | 0.367 | 0.214 | 34253 | 0.28202754 | CS |
| 52 | 0.0703 | 25.1790830946 | 0.2792 | 0.4043 | 0.214 | 32875 | 0.290261 | CS |
| 156 | -0.7205 | -67.3364485981 | 1.07 | 1.1 | 0.214 | 16811 | 0.32833033 | CS |
| 260 | -0.8005 | -69.6086956522 | 1.15 | 3.3936 | 0.214 | 12941 | 0.91873798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.34864 | 0 | 0.00 | 0.34864 | 0.34864 | 0.34864 | 106 |
| 1742246400 | 0.34864 | -0.008821 | -2.47 | 0.3476 | 0.3522 | 0.3476 | 962 |
| 1741987680 | 0.3574609 | -0.005702 | -1.57 | 0.3574609 | 0.3574609 | 0.3574609 | 901 |
| 1741901340 | 0.363163 | 0.013163 | 3.76 | 0.35 | 0.363163 | 0.34175 | 44715 |
| 1741814940 | 0.35 | 0.0339 | 10.72 | 0.3094 | 0.356 | 0.305 | 56543 |
| 1741728480 | 0.3161 | 0.0186 | 6.25 | 0.292 | 0.3161 | 0.2905 | 34200 |
| 1741641600 | 0.2975 | -0.0155 | -4.95 | 0.3172 | 0.323 | 0.2975 | 18772 |
| 1741386000 | 0.313 | 0.00894 | 2.94 | 0.31 | 0.313 | 0.3016 | 11477 |
| 1741300140 | 0.30406 | -0.02494 | -7.58 | 0.314 | 0.314 | 0.30406 | 2805 |
| 1741213200 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1741126800 | 0.329 | -0.004 | -1.20 | 0.3343 | 0.3449999 | 0.2755 | 208320 |
| 1741040760 | 0.333 | 0.04718 | 16.51 | 0.3 | 0.367 | 0.29 | 415195 |
| 1740781260 | 0.28582 | -0.00318 | -1.10 | 0.2889 | 0.2889 | 0.2791 | 5105 |
| 1740695340 | 0.289 | 0.01525 | 5.57 | 0.2708999 | 0.289 | 0.2708999 | 13570 |
| 1740608400 | 0.27375 | -0.01425 | -4.95 | 0.2678 | 0.2768 | 0.2678 | 21900 |
| 1740522000 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.288 | 0 |
| 1740435600 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.288 | 0 |
| 1740176400 | 0.288 | -0.0104 | -3.49 | 0.2898 | 0.2929 | 0.2826 | 9675 |
| 1740090360 | 0.2984 | 0 | 0.00 | 0.2984 | 0.2984 | 0.2984 | 0 |
| 1740003960 | 0.2984 | 0.0184 | 6.57 | 0.281 | 0.2984 | 0.281 | 2230 |
| 1739917740 | 0.28 | -0.0009 | -0.32 | 0.28 | 0.28 | 0.28 | 4000 |
| 1739572020 | 0.2809 | -0.0021 | -0.74 | 0.2829999 | 0.2849999 | 0.2809 | 15024 |
| 1739485320 | 0.2829999 | 0.0089999 | 3.28 | 0.2721 | 0.2829999 | 0.271 | 3300 |
| 1739398920 | 0.274 | -0.0007 | -0.25 | 0.2597999 | 0.274 | 0.2597999 | 4890 |
| 1739312940 | 0.2747 | -0.0193 | -6.56 | 0.2775 | 0.2775 | 0.26 | 20254 |
| 1739226360 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1738967160 | 0.294 | 0.0196 | 7.14 | 0.294 | 0.294 | 0.294 | 2475 |
| 1738880400 | 0.2744 | -0.0229 | -7.70 | 0.2744 | 0.2744 | 0.2744 | 100 |
| 1738794000 | 0.2973 | 0.0432 | 17.00 | 0.2471 | 0.2973 | 0.2471 | 5880 |
| 1738708080 | 0.2541 | 0.018 | 7.62 | 0.25 | 0.2541 | 0.25 | 2450 |
| 1738621740 | 0.2361 | -0.0039 | -1.63 | 0.23245 | 0.24 | 0.226 | 104062 |
| 1738362000 | 0.24 | -0.0176 | -6.83 | 0.261 | 0.261 | 0.24 | 76920 |
| 1738276080 | 0.2576 | -0.0224 | -8.00 | 0.259 | 0.2635 | 0.2576 | 7600 |
| 1738189740 | 0.28 | 0.0003 | 0.11 | 0.28 | 0.28 | 0.28 | 800 |
| 1738103280 | 0.2797 | 0.0114 | 4.25 | 0.25 | 0.2797 | 0.25 | 5895 |
| 1738016820 | 0.2683 | -0.0127 | -4.52 | 0.2683 | 0.2683 | 0.2683 | 1175 |
| 1737757440 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1737671040 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1737584640 | 0.281 | -0.0103 | -3.54 | 0.263 | 0.281 | 0.25895 | 32296 |
| 1737498540 | 0.2913 | 0.0218 | 8.09 | 0.2913 | 0.2913 | 0.2913 | 700 |
| 1737152820 | 0.2695 | 0 | 0.00 | 0.2695 | 0.2695 | 0.2695 | 0 |
| 1737066420 | 0.2695 | -0.0197 | -6.81 | 0.2901 | 0.2901 | 0.2695 | 56335 |
| 1736979720 | 0.2892 | 0.00035 | 0.12 | 0.29 | 0.2934 | 0.2892 | 3380 |
| 1736893380 | 0.28885 | -0.02023 | -6.55 | 0.28885 | 0.28885 | 0.28885 | 250 |
| 1736806800 | 0.30908 | 0.01308 | 4.42 | 0.3111999 | 0.3111999 | 0.2970999 | 3581 |
| 1736547720 | 0.296 | -0.0365 | -10.98 | 0.29 | 0.3037 | 0.2787 | 116125 |
| 1736375340 | 0.3325 | -0.0135 | -3.90 | 0.3325 | 0.3325 | 0.3325 | 4000 |
| 1736288940 | 0.3459999 | 0.0075999 | 2.25 | 0.328678 | 0.3459999 | 0.328678 | 1925 |
| 1736202360 | 0.3384 | -0.00572 | -1.66 | 0.3449999 | 0.351 | 0.3384 | 2886 |
| 1735942980 | 0.34412 | 0.01162 | 3.49 | 0.3448 | 0.3448 | 0.3407 | 44003 |
| 1735856700 | 0.3325 | 0.0053 | 1.62 | 0.3325 | 0.3325 | 0.3325 | 510 |
| 1735683960 | 0.3272 | -0.008 | -2.39 | 0.3346 | 0.3367 | 0.32418 | 14794 |
| 1735597740 | 0.3352 | 0.0093 | 2.85 | 0.3245 | 0.3352 | 0.32 | 4693 |
| 1735338000 | 0.3259 | 0.0001 | 0.03 | 0.3259 | 0.3259 | 0.3259 | 10000 |
| 1735251000 | 0.3258 | 0 | 0.00 | 0.3258 | 0.3258 | 0.3258 | 0 |
| 1735078200 | 0.3258 | 0.0258 | 8.60 | 0.3101999 | 0.34 | 0.3101999 | 2750 |
| 1734992400 | 0.3 | 0.0001 | 0.03 | 0.3101999 | 0.3101999 | 0.295 | 211994 |
| 1734733200 | 0.2999 | 0.00495 | 1.68 | 0.2939 | 0.3 | 0.29 | 167478 |
| 1734646800 | 0.29495 | 0.01495 | 5.34 | 0.2673 | 0.303 | 0.2673 | 50152 |
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
