Premium
Rise Gold Corporation (QB) (RYES)
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 | 0.012 | 11.1111111111 | 0.108 | 0.1321 | 0.101 | 43080 | 0.11949102 | CS |
| 4 | -0.004 | -3.22580645161 | 0.124 | 0.14275 | 0.101 | 75944 | 0.11489297 | CS |
| 12 | -0.295 | -71.0843373494 | 0.415 | 0.44 | 0.101 | 101272 | 0.18199119 | CS |
| 26 | -0.1875 | -60.9756097561 | 0.3075 | 0.53 | 0.101 | 94174 | 0.27463641 | CS |
| 52 | -0.0325 | -21.3114754098 | 0.1525 | 0.53 | 0.101 | 84979 | 0.24374838 | CS |
| 156 | -0.0055 | -4.38247011952 | 0.1255 | 0.53 | 0.0391 | 54900 | 0.19125959 | CS |
| 260 | -0.43221 | -78.2691367415 | 0.55221 | 0.9 | 0.0391 | 42000 | 0.23860156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1783027740 | 0.12 | 0.001 | 0.84 | 0.1228 | 0.1321 | 0.1189 | 87580 |
| 1782941280 | 0.119 | 0.018 | 17.82 | 0.11 | 0.119 | 0.11 | 40320 |
| 1782854880 | 0.101 | -0.0081 | -7.42 | 0.108 | 0.108 | 0.101 | 1340 |
| 1782768300 | 0.1091 | -0.0097 | -8.16 | 0.1091 | 0.1091 | 0.1091 | 3635 |
| 1782509280 | 0.1188 | 0.0088 | 8.00 | 0.11 | 0.1188 | 0.11 | 20000 |
| 1782422460 | 0.11 | 0.00012 | 0.11 | 0.11 | 0.1145 | 0.1091 | 373116 |
| 1782336000 | 0.10988 | 0.0009 | 0.83 | 0.109 | 0.10988 | 0.109 | 13620 |
| 1782250140 | 0.10898 | -2.0E-5 | -0.02 | 0.10898 | 0.10898 | 0.10898 | 10064 |
| 1782163500 | 0.109 | -0.01256 | -10.33 | 0.12 | 0.12 | 0.1023 | 8481 |
| 1781818140 | 0.12156 | 0.00156 | 1.30 | 0.12156 | 0.12156 | 0.12156 | 10000 |
| 1781731740 | 0.12 | -0.0046 | -3.69 | 0.115 | 0.12 | 0.115 | 110309 |
| 1781645340 | 0.1246 | 0.0146 | 13.27 | 0.115 | 0.1246 | 0.115 | 76051 |
| 1781558940 | 0.11 | -0.01 | -8.33 | 0.1155 | 0.13 | 0.104 | 296286 |
| 1781299740 | 0.12 | -0.02 | -14.29 | 0.1372 | 0.1372 | 0.1155 | 196394 |
| 1781213220 | 0.14 | 0.008 | 6.06 | 0.1372 | 0.14 | 0.1372 | 1750 |
| 1781126940 | 0.132 | 0.008 | 6.45 | 0.132 | 0.132 | 0.132 | 405 |
| 1781040540 | 0.124 | -0.0016 | -1.27 | 0.124 | 0.1427499 | 0.124 | 41692 |
| 1780954140 | 0.1256 | -0.013 | -9.38 | 0.148675 | 0.148675 | 0.1256 | 15000 |
| 1780694940 | 0.1386 | 0.0086 | 6.62 | 0.13 | 0.1616 | 0.13 | 10660 |
| 1780608540 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1780522140 | 0.13 | -0.0318 | -19.65 | 0.1494 | 0.1518 | 0.13 | 74812 |
| 1780435740 | 0.1618 | 0.0387 | 31.44 | 0.135125 | 0.1618 | 0.135 | 148076 |
| 1780349340 | 0.1231 | -0.015 | -10.86 | 0.15 | 0.15 | 0.1231 | 16203 |
| 1780090080 | 0.1381 | 0.0221 | 19.05 | 0.1228 | 0.1381 | 0.1228 | 129386 |
| 1780003320 | 0.116 | -0.0093 | -7.42 | 0.1268 | 0.138 | 0.116 | 108897 |
| 1779917340 | 0.1253 | 0 | 0.00 | 0.1253 | 0.1253 | 0.1253 | 0 |
| 1779830940 | 0.1253 | 0.0013 | 1.05 | 0.12525 | 0.13215 | 0.12525 | 14694 |
| 1779484920 | 0.124 | -0.0181 | -12.74 | 0.1275 | 0.138 | 0.1105 | 211797 |
| 1779398880 | 0.1421 | 0.0121 | 9.31 | 0.13625 | 0.15 | 0.1275 | 25728 |
| 1779312300 | 0.13 | -0.0366 | -21.97 | 0.1550999 | 0.22 | 0.12 | 213883 |
| 1779225660 | 0.1666 | -0.0098 | -5.56 | 0.1675 | 0.175 | 0.161 | 38700 |
| 1779139740 | 0.1764 | 0.0104 | 6.27 | 0.16 | 0.1933 | 0.16 | 11864 |
| 1778880000 | 0.166 | 0.0109001 | 7.03 | 0.16614 | 0.16622 | 0.1501 | 23154 |
| 1778793900 | 0.1550999 | -0.0149 | -8.76 | 0.165 | 0.1758 | 0.1550999 | 326320 |
| 1778707380 | 0.17 | -0.0085 | -4.76 | 0.17 | 0.1855 | 0.17 | 198759 |
| 1778621340 | 0.1785 | -0.0065 | -3.51 | 0.1892 | 0.1918 | 0.16 | 259067 |
| 1778534940 | 0.185 | 0.0023 | 1.26 | 0.173786 | 0.196 | 0.1555 | 166521 |
| 1778275200 | 0.1827 | -0.2096 | -53.43 | 0.3328999 | 0.3328999 | 0.148 | 1506094 |
| 1778188800 | 0.3923 | 0.0223 | 6.03 | 0.3662 | 0.4097 | 0.3662 | 16292 |
| 1778102520 | 0.37 | -0.0242 | -6.14 | 0.3706999 | 0.39425 | 0.37 | 23537 |
| 1778016000 | 0.3942 | 0.01625 | 4.30 | 0.38495 | 0.40741 | 0.36485 | 11275 |
| 1777930140 | 0.37795 | -0.03205 | -7.82 | 0.371 | 0.37795 | 0.371 | 12756 |
| 1777671000 | 0.4099999 | 0.0627499 | 18.07 | 0.362 | 0.4099999 | 0.35 | 121911 |
| 1777584540 | 0.34725 | -0.01759 | -4.82 | 0.374 | 0.374 | 0.34725 | 17998 |
| 1777498140 | 0.36484 | -0.03516 | -8.79 | 0.3625 | 0.3719 | 0.3409 | 11518 |
| 1777411800 | 0.4 | -0.01 | -2.44 | 0.38185 | 0.4 | 0.31 | 207994 |
| 1777325400 | 0.4099999 | 0.0049999 | 1.23 | 0.374146 | 0.4099999 | 0.374146 | 2806 |
| 1777065780 | 0.405 | -0.025 | -5.81 | 0.38505 | 0.42 | 0.38505 | 3450 |
| 1776979740 | 0.43 | 0.05 | 13.16 | 0.43 | 0.44 | 0.40816 | 25849 |
| 1776893280 | 0.38 | -0.0143 | -3.63 | 0.3887 | 0.39788 | 0.35 | 147643 |
| 1776806940 | 0.3943 | -0.01385 | -3.39 | 0.39675 | 0.39675 | 0.3943 | 3689 |
| 1776720540 | 0.40815 | -0.00055 | -0.13 | 0.4 | 0.40815 | 0.4 | 11383 |
| 1776460800 | 0.4087 | -0.0274 | -6.28 | 0.4399 | 0.4399 | 0.40565 | 33545 |
| 1776374940 | 0.4361 | 0.036 | 9.00 | 0.4 | 0.4361 | 0.3816 | 17683 |
| 1776288360 | 0.4001 | -0.0149 | -3.59 | 0.420193 | 0.43 | 0.4 | 5152 |
| 1776202140 | 0.415 | 0.000335 | 0.08 | 0.415 | 0.415 | 0.415 | 3530 |
| 1776115740 | 0.414665 | -0.015335 | -3.57 | 0.38115 | 0.4182 | 0.38115 | 29652 |
| 1775856000 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.3498 | 182378 |
| 1775770140 | 0.42 | 0.03435 | 8.91 | 0.42 | 0.42 | 0.38 | 223700 |
| 1775683500 | 0.38565 | -0.03535 | -8.40 | 0.43 | 0.43 | 0.38 | 132207 |
| 1775596800 | 0.421 | 0.06095 | 16.93 | 0.3503 | 0.4345 | 0.3503 | 225074 |
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.
