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 | -0.0009 | -1.52801358234 | 0.0589 | 0.0589 | 0.05 | 25888 | 0.05656269 | CS |
| 4 | 0.0029 | 5.26315789474 | 0.0551 | 0.065 | 0.05 | 32275 | 0.05715803 | CS |
| 12 | -0.017 | -22.6666666667 | 0.075 | 0.1 | 0.05 | 32650 | 0.06520989 | CS |
| 26 | -0.0887 | -60.4635310157 | 0.1467 | 0.195 | 0.05 | 43158 | 0.09508813 | CS |
| 52 | -0.052 | -47.2727272727 | 0.11 | 0.195 | 0.05 | 36041 | 0.11021464 | CS |
| 156 | -0.4976 | -89.5608351332 | 0.5556 | 0.9 | 0.05 | 27841 | 0.22581684 | CS |
| 260 | -0.34015 | -85.4326258948 | 0.39815 | 0.9 | 0.05 | 23597 | 0.33333579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.052756 | -0.005244 | -9.04 | 0.056325 | 0.0584 | 0.0501 | 15436 |
| 1742246400 | 0.058 | 0.001 | 1.75 | 0.055 | 0.058 | 0.055 | 93305 |
| 1741987680 | 0.057 | 0.007 | 14.00 | 0.055 | 0.057 | 0.055 | 6100 |
| 1741901340 | 0.05 | -0.0089 | -15.11 | 0.05 | 0.0589 | 0.05 | 12600 |
| 1741814940 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 2000 |
| 1741728000 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1741641600 | 0.0589 | 0.0089 | 17.80 | 0.0589 | 0.0589 | 0.05 | 31130 |
| 1741386000 | 0.05 | -0.0072 | -12.59 | 0.0575 | 0.0575 | 0.05 | 12856 |
| 1741300140 | 0.0572 | 0.00275 | 5.05 | 0.0572 | 0.0589 | 0.05 | 177000 |
| 1741213200 | 0.05445 | 0 | 0.00 | 0.05445 | 0.05445 | 0.05445 | 0 |
| 1741126800 | 0.05445 | 0 | 0.00 | 0.05445 | 0.05445 | 0.05445 | 13000 |
| 1741040760 | 0.05445 | 0.00445 | 8.90 | 0.05 | 0.05445 | 0.05 | 6500 |
| 1740781260 | 0.05 | -0.009 | -15.25 | 0.05 | 0.05 | 0.05 | 2000 |
| 1740694800 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1740608400 | 0.059 | 0.0080001 | 15.69 | 0.059 | 0.059 | 0.059 | 500 |
| 1740522000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1740435600 | 0.0509999 | -0.014 | -21.54 | 0.059 | 0.059 | 0.0509999 | 44150 |
| 1740176400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.056875 | 50710 |
| 1740090480 | 0.06 | 0.0096 | 19.05 | 0.0551 | 0.06 | 0.0551 | 16834 |
| 1740004140 | 0.0504 | 0 | 0.00 | 0.0504 | 0.0504 | 0.0504 | 0 |
| 1739917740 | 0.0504 | -0.01145 | -18.51 | 0.05765 | 0.0578 | 0.0504 | 20031 |
| 1739572020 | 0.06185 | 0.00685 | 12.45 | 0.061 | 0.07165 | 0.0529 | 16420 |
| 1739485320 | 0.055 | -0.0003 | -0.54 | 0.0553 | 0.0553 | 0.055 | 9100 |
| 1739398920 | 0.0553 | -0.0048 | -7.99 | 0.06 | 0.06467 | 0.0503 | 149250 |
| 1739312940 | 0.0601 | -0.0059 | -8.94 | 0.0641999 | 0.070825 | 0.0601 | 131600 |
| 1739226000 | 0.066 | 0.003 | 4.76 | 0.08 | 0.0801999 | 0.066 | 179000 |
| 1738967160 | 0.063 | -0.00525 | -7.69 | 0.0601 | 0.0699 | 0.0601 | 7000 |
| 1738880400 | 0.06825 | 0 | 0.00 | 0.06825 | 0.06825 | 0.06825 | 0 |
| 1738794000 | 0.06825 | -0.00575 | -7.77 | 0.0653 | 0.075 | 0.0653 | 18200 |
| 1738708140 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1738621740 | 0.074 | -0.001 | -1.33 | 0.075 | 0.075 | 0.074 | 15587 |
| 1738362480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738276080 | 0.075 | 0.0065 | 9.49 | 0.0675 | 0.075 | 0.0675 | 13000 |
| 1738189740 | 0.0685 | -0.01075 | -13.56 | 0.0685 | 0.0685 | 0.0685 | 3849 |
| 1738103280 | 0.07925 | -0.00525 | -6.21 | 0.0722 | 0.07925 | 0.0722 | 15500 |
| 1738016820 | 0.0845 | 0.009375 | 12.48 | 0.074 | 0.0845 | 0.074 | 53000 |
| 1737757440 | 0.075125 | -0.000675 | -0.89 | 0.075125 | 0.075125 | 0.075125 | 100 |
| 1737671220 | 0.0758 | 0.0018 | 2.43 | 0.0758 | 0.0758 | 0.0758 | 7000 |
| 1737584640 | 0.074 | -0.001 | -1.33 | 0.08 | 0.08 | 0.068 | 18500 |
| 1737498540 | 0.075 | -0.005 | -6.25 | 0.07045 | 0.075 | 0.07045 | 12125 |
| 1737152880 | 0.08 | 0.00845 | 11.81 | 0.08 | 0.08 | 0.08 | 11196 |
| 1737066420 | 0.07155 | -0.007125 | -9.06 | 0.0775 | 0.08 | 0.07155 | 70245 |
| 1736979720 | 0.078675 | -0.003125 | -3.82 | 0.082125 | 0.0845 | 0.078675 | 31500 |
| 1736893380 | 0.0818 | -0.00515 | -5.92 | 0.0818 | 0.0818 | 0.0818 | 5042 |
| 1736806800 | 0.08695 | 0.01095 | 14.41 | 0.08695 | 0.08695 | 0.08695 | 118 |
| 1736547720 | 0.076 | -0.005975 | -7.29 | 0.076 | 0.076 | 0.076 | 4000 |
| 1736375340 | 0.081975 | -0.001725 | -2.06 | 0.081975 | 0.081975 | 0.081975 | 7330 |
| 1736288580 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1736202180 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1735942980 | 0.0837 | 0.00045 | 0.54 | 0.0837 | 0.0837 | 0.0837 | 5500 |
| 1735856760 | 0.08325 | 0 | 0.00 | 0.08325 | 0.08325 | 0.08325 | 0 |
| 1735683960 | 0.08325 | -0.00175 | -2.06 | 0.0849599 | 0.0849599 | 0.08325 | 3100 |
| 1735597740 | 0.085 | 0.0048001 | 5.99 | 0.0803 | 0.08975 | 0.0782 | 44053 |
| 1735338000 | 0.0801999 | -0.0072 | -8.24 | 0.0803 | 0.0998 | 0.0755 | 16900 |
| 1735252020 | 0.0874 | 0.0274 | 45.67 | 0.075 | 0.1 | 0.075 | 84250 |
| 1735078800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734992400 | 0.06 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 3000 |
| 1734733200 | 0.06 | -0.0088 | -12.79 | 0.0627 | 0.07035 | 0.06 | 65336 |
| 1734646800 | 0.0688 | -0.0122 | -15.06 | 0.081 | 0.081 | 0.0688 | 55260 |
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
