Premium
Silver Range Resources Ltd (PK) (SLRRF)
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 | 0.045 | 128.571428571 | 0.035 | 0.08 | 0.0061 | 19850 | 0.01613854 | CS |
| 4 | 0.03 | 60 | 0.05 | 0.08 | 0.0061 | 17712 | 0.0287533 | CS |
| 12 | 0.029 | 56.862745098 | 0.051 | 0.08 | 0.0061 | 19887 | 0.03121613 | CS |
| 26 | -0.03 | -27.2727272727 | 0.11 | 0.23 | 0.0061 | 11580 | 0.03616067 | CS |
| 52 | 0.066 | 471.428571429 | 0.014 | 0.23 | 0.0035 | 14987 | 0.05020747 | CS |
| 156 | -0.0321 | -28.63514719 | 0.1121 | 0.23 | 0.0022 | 16505 | 0.07647094 | CS |
| 260 | 0.005284 | 7.07211306815 | 0.074716 | 0.29 | 0.0022 | 20630 | 0.10562495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 4000 |
| 1738276080 | 0.08 | 0.064 | 400.00 | 0.08 | 0.08 | 0.08 | 6000 |
| 1738189680 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1738103280 | 0.016 | -0.034 | -68.00 | 0.016 | 0.016 | 0.016 | 6900 |
| 1738016820 | 0.05 | 0.0439 | 719.67 | 0.05 | 0.05 | 0.05 | 6500 |
| 1737757440 | 0.0061 | -0.0439 | -87.80 | 0.035 | 0.035 | 0.0061 | 60000 |
| 1737671040 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737584640 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 2000 |
| 1737498540 | 0.035 | -0.0088 | -20.09 | 0.035 | 0.05 | 0.035 | 15750 |
| 1737152520 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1737066120 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1736979720 | 0.0438 | -0.0062 | -12.40 | 0.06 | 0.06 | 0.042 | 13833 |
| 1736893380 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 30715 |
| 1736806200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736547000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736374200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736287800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736201400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735942200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735855800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735683000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735596600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735337400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735251000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735078200 | 0.045 | -0.004 | -8.16 | 0.0437 | 0.07 | 0.0437 | 29166 |
| 1734992940 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734733740 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734647340 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734560940 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 499 |
| 1734474300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734387900 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734128700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734042300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1733955900 | 0.049 | 0.0004 | 0.82 | 0.049 | 0.049 | 0.049 | 25000 |
| 1733869740 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733783340 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733524140 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733437740 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733351340 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733264940 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733178540 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732919340 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732746540 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732660140 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732573740 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732314540 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732228140 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1732141740 | 0.0486 | 0.0256 | 111.30 | 0.0486 | 0.0486 | 0.0486 | 166 |
| 1732054860 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1731968460 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1731709260 | 0.023 | -0.022 | -48.89 | 0.0509999 | 0.0509999 | 0.023 | 62000 |
| 1731594600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731508200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731421800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731335400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731076200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730989800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730903400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730817000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730730600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 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
