Premium
Reyna Silver Corporation (QB) (RSNVF)
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 | -0.0018 | -3.76569037657 | 0.0478 | 0.0532 | 0.0434 | 299595 | 0.04821278 | CS |
| 4 | -0.003268 | -6.63310871154 | 0.049268 | 0.05608 | 0.0414 | 242344 | 0.04986165 | CS |
| 12 | -0.024 | -34.2857142857 | 0.07 | 0.086 | 0.0414 | 226343 | 0.05533155 | CS |
| 26 | -0.044 | -48.8888888889 | 0.09 | 0.1515 | 0.0414 | 215075 | 0.07656486 | CS |
| 52 | -0.047 | -50.5376344086 | 0.093 | 0.163 | 0.0414 | 205814 | 0.09363839 | CS |
| 156 | -0.551 | -92.2948073702 | 0.597 | 0.597 | 0.0414 | 168613 | 0.1703888 | CS |
| 260 | -0.3897 | -89.442276796 | 0.4357 | 1.35 | 0.0414 | 159702 | 0.35282939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.0478499 | -0.00115 | -2.35 | 0.049 | 0.0531 | 0.0472949 | 371709 |
| 1742246400 | 0.049 | 0.0005 | 1.03 | 0.0496 | 0.0496 | 0.0458 | 340013 |
| 1741987680 | 0.0485 | -0.0001 | -0.21 | 0.04855 | 0.0506 | 0.048 | 136257 |
| 1741901340 | 0.0486 | 0.0031 | 6.81 | 0.045 | 0.0532 | 0.0434 | 513336 |
| 1741814940 | 0.0455 | -0.001 | -2.15 | 0.0478 | 0.0478 | 0.045 | 136658 |
| 1741728480 | 0.0465 | 0.0005 | 1.09 | 0.046476 | 0.0483 | 0.045 | 210422 |
| 1741641600 | 0.046 | -0.006 | -11.54 | 0.0508 | 0.0508 | 0.0432 | 193256 |
| 1741386000 | 0.052 | 0.00025 | 0.48 | 0.0501 | 0.0534 | 0.0501 | 130596 |
| 1741300140 | 0.05175 | -0.00325 | -5.91 | 0.0536 | 0.0536 | 0.0506 | 110696 |
| 1741213440 | 0.055 | 0.0072 | 15.06 | 0.04686 | 0.0555 | 0.046 | 401600 |
| 1741126800 | 0.0478 | -0.0031 | -6.09 | 0.0474 | 0.0509 | 0.04625 | 30637 |
| 1741040760 | 0.0509 | 0.0042 | 8.99 | 0.0421 | 0.0525 | 0.0421 | 724811 |
| 1740781260 | 0.0467 | -0.00194 | -3.99 | 0.0477 | 0.0486 | 0.0446 | 172993 |
| 1740695340 | 0.04864 | -0.00246 | -4.81 | 0.046324 | 0.05 | 0.046324 | 45588 |
| 1740608400 | 0.0511 | -0.00116 | -2.22 | 0.0482 | 0.054 | 0.0482 | 265329 |
| 1740522480 | 0.05226 | 0.0031401 | 6.39 | 0.0499 | 0.05226 | 0.048 | 161116 |
| 1740435600 | 0.0491199 | -0.00218 | -4.25 | 0.0414 | 0.05608 | 0.0414 | 297020 |
| 1740176400 | 0.0513 | -0.002 | -3.75 | 0.0534 | 0.055 | 0.0497 | 188435 |
| 1740090480 | 0.0533 | 0.0063 | 13.40 | 0.04915 | 0.0533 | 0.0475 | 271560 |
| 1740003960 | 0.047 | -0.0015 | -3.09 | 0.049268 | 0.05 | 0.047 | 144854 |
| 1739917740 | 0.0485 | -0.0015 | -3.00 | 0.0497 | 0.05348 | 0.047 | 295685 |
| 1739572020 | 0.05 | -0.00105 | -2.06 | 0.0499 | 0.0536 | 0.0497999 | 390696 |
| 1739485320 | 0.05105 | 0.0015001 | 3.03 | 0.049526 | 0.052 | 0.049526 | 65211 |
| 1739398920 | 0.0495499 | -0.00185 | -3.60 | 0.05237 | 0.05237 | 0.0472 | 164363 |
| 1739312940 | 0.0514 | -0.0001 | -0.19 | 0.0516 | 0.05215 | 0.05 | 147253 |
| 1739226000 | 0.0515 | 0.0012 | 2.39 | 0.05 | 0.0528 | 0.0469 | 104661 |
| 1738967160 | 0.0503 | -0.0016 | -3.08 | 0.04725 | 0.0529 | 0.04698 | 253712 |
| 1738880400 | 0.0519 | 0.00095 | 1.86 | 0.05102 | 0.0519 | 0.04735 | 120866 |
| 1738794000 | 0.05095 | 0.00095 | 1.90 | 0.05 | 0.0524 | 0.0495 | 563102 |
| 1738708080 | 0.05 | 0.00035 | 0.70 | 0.04995 | 0.0503 | 0.0486 | 575470 |
| 1738621740 | 0.04965 | 0.00015 | 0.30 | 0.0521 | 0.0535 | 0.0484 | 528098 |
| 1738362000 | 0.0495 | -0.0038 | -7.13 | 0.0501 | 0.0546 | 0.0485 | 675519 |
| 1738276080 | 0.0533 | -0.0117 | -18.00 | 0.0511 | 0.06 | 0.04905 | 1097185 |
| 1738189740 | 0.065 | -0.00246 | -3.65 | 0.0691 | 0.0691 | 0.06365 | 67570 |
| 1738103280 | 0.06746 | -0.00064 | -0.94 | 0.0655 | 0.0709999 | 0.065 | 35677 |
| 1738016820 | 0.0680999 | -0.0039 | -5.42 | 0.069 | 0.072 | 0.0662 | 219334 |
| 1737757440 | 0.072 | -0.0015 | -2.04 | 0.0714999 | 0.073 | 0.069 | 203236 |
| 1737671220 | 0.0735 | -0.0001 | -0.14 | 0.07225 | 0.0751 | 0.0701 | 81251 |
| 1737584640 | 0.0736 | -0.0014 | -1.87 | 0.0757 | 0.07785 | 0.0736 | 75979 |
| 1737498540 | 0.075 | -0.0028 | -3.60 | 0.0747 | 0.075 | 0.0711 | 141809 |
| 1737152880 | 0.0777999 | -0.0006 | -0.77 | 0.0772 | 0.0777999 | 0.0722 | 20176 |
| 1737066420 | 0.0784 | -0.00049 | -0.62 | 0.07 | 0.08 | 0.07 | 7861 |
| 1736979720 | 0.07889 | -0.00061 | -0.77 | 0.0859999 | 0.0859999 | 0.07495 | 152033 |
| 1736893380 | 0.0795 | 0.00135 | 1.73 | 0.07345 | 0.0806999 | 0.0709999 | 117663 |
| 1736806800 | 0.07815 | -0.00025 | -0.32 | 0.067 | 0.0837799 | 0.067 | 123954 |
| 1736547720 | 0.0784 | -0.00562 | -6.69 | 0.083 | 0.0852 | 0.073 | 43690 |
| 1736375340 | 0.08402 | 0.00402 | 5.03 | 0.0782 | 0.08402 | 0.0767999 | 74593 |
| 1736288940 | 0.08 | 0.0048 | 6.38 | 0.0777 | 0.0853 | 0.0758 | 334424 |
| 1736202360 | 0.0752 | -0.000472 | -0.62 | 0.0764 | 0.0764 | 0.0726 | 3535 |
| 1735942980 | 0.075672 | 0.003672 | 5.10 | 0.07495 | 0.0764 | 0.07495 | 13000 |
| 1735856700 | 0.072 | 0.003 | 4.35 | 0.0697 | 0.0758 | 0.0692 | 116939 |
| 1735683960 | 0.069 | -0.00394 | -5.40 | 0.07 | 0.0745 | 0.0678 | 343273 |
| 1735597740 | 0.07294 | -0.00446 | -5.76 | 0.0788 | 0.0801 | 0.07 | 295485 |
| 1735338000 | 0.0774 | 0.0048 | 6.61 | 0.074 | 0.0774 | 0.0732 | 54267 |
| 1735252020 | 0.0726 | -0.0019 | -2.55 | 0.07 | 0.08 | 0.07 | 94382 |
| 1735078200 | 0.0745 | -0.0027 | -3.50 | 0.0751 | 0.0758 | 0.0734 | 154925 |
| 1734992400 | 0.0772 | -0.0007 | -0.90 | 0.074549 | 0.0785 | 0.074549 | 125074 |
| 1734733200 | 0.0779 | 0.0049 | 6.71 | 0.076 | 0.0789 | 0.0726 | 169689 |
| 1734646800 | 0.073 | 0.00035 | 0.48 | 0.0726 | 0.08 | 0.0726 | 97882 |
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
