Rio Silver Inc Historical Data - RYO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Rio Silver Inc (RYO)
Rio Silver Inc (RYO) Historical

Rio Silver Inc (RYO)

0.015

-0.005

(-25.00%)

Closed March 01 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-25	0.02	0.02	0.015	76351	0.01503611	CS
4	-0.005	-25	0.02	0.02	0.015	45882	0.01552804	CS
12	-0.005	-25	0.02	0.02	0.015	28552	0.01570379	CS
26	-0.025	-62.5	0.04	0.04	0.015	63017	0.02494235	CS
52	-0.015	-50	0.03	0.055	0.015	42332	0.02828775	CS
156	-0.035	-70	0.05	0.065	0.015	30818	0.03302321	CS
260	-0.02	-57.1428571429	0.035	0.11	0.01	49123	0.05584452	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740782400	0.015	-0.005	-25.00	0.02	0.02	0.015	26000
1740696000	0.02	0	0.00	0.02	0.02	0.02	0
1740609600	0.02	0	0.00	0.02	0.02	0.02	1000
1740523200	0.02	0	0.00	0.02	0.02	0.02	671
1740436800	0.02	0.005	33.33	0.02	0.02	0.02	1086
1740177600	0.015	0	0.00	0.02	0.02	0.015	379000
1740091200	0.015	-0.005	-25.00	0.015	0.02	0.015	210000
1740004800	0.02	0	0.00	0.02	0.02	0.02	0
1739918400	0.02	0.005	33.33	0.02	0.02	0.015	67000
1739572800	0.015	0	0.00	0.015	0.015	0.015	22500
1739486400	0.015	0	0.00	0.015	0.015	0.015	0
1739400000	0.015	0	0.00	0.015	0.015	0.015	0
1739313600	0.015	0	0.00	0.015	0.015	0.015	0
1739227200	0.015	-0.005	-25.00	0.02	0.02	0.015	11000
1738968000	0.02	0	0.00	0.02	0.02	0.02	15000
1738881600	0.02	0	0.00	0.02	0.02	0.02	0
1738795200	0.02	0.005	33.33	0.02	0.02	0.02	1000
1738708800	0.015	-0.005	-25.00	0.02	0.02	0.015	157199
1738622400	0.02	0	0.00	0.02	0.02	0.02	1308
1738363200	0.02	0	0.00	0.02	0.02	0.02	5000
1738276800	0.02	0	0.00	0.02	0.02	0.02	5000
1738190400	0.02	0	0.00	0.02	0.02	0.02	0
1738104000	0.02	0	0.00	0.02	0.02	0.02	1425
1738017600	0.02	0	0.00	0.02	0.02	0.02	199
1737758400	0.02	0	0.00	0.02	0.02	0.02	2000
1737672000	0.02	0.005	33.33	0.02	0.02	0.02	1000
1737585600	0.015	0	0.00	0.015	0.015	0.015	0
1737499200	0.015	0	0.00	0.015	0.015	0.015	40000
1737412800	0.015	0	0.00	0.02	0.02	0.015	160020
1737153600	0.015	0	0.00	0.015	0.015	0.015	1300
1737067200	0.015	0	0.00	0.015	0.015	0.015	100000
1736980800	0.015	0	0.00	0.015	0.015	0.015	0
1736894400	0.015	0	0.00	0.015	0.015	0.015	0
1736808000	0.015	0	0.00	0.015	0.015	0.015	0
1736548800	0.015	0	0.00	0.015	0.015	0.015	0
1736462400	0.015	0	0.00	0.015	0.015	0.015	0
1736376000	0.015	0	0.00	0.015	0.015	0.015	0
1736289600	0.015	0	0.00	0.015	0.015	0.015	0
1736203200	0.015	0	0.00	0.015	0.015	0.015	0
1735944000	0.015	0	0.00	0.015	0.015	0.015	10000
1735857600	0.015	0	0.00	0.015	0.015	0.015	324
1735684800	0.015	0	0.00	0.015	0.015	0.015	0
1735598400	0.015	0	0.00	0.015	0.015	0.015	180000
1735339200	0.015	-0.005	-25.00	0.02	0.02	0.015	78000
1735080000	0.02	0	0.00	0.02	0.02	0.02	0
1734993600	0.02	0	0.00	0.02	0.02	0.02	0
1734734400	0.02	0	0.00	0.02	0.02	0.02	47000
1734648000	0.02	0	0.00	0.02	0.02	0.02	200
1734561600	0.02	0	0.00	0.02	0.02	0.02	0
1734475200	0.02	0	0.00	0.02	0.02	0.02	41104
1734388800	0.02	0	0.00	0.02	0.02	0.02	0
1734129600	0.02	0	0.00	0.02	0.02	0.02	0
1734043200	0.02	0	0.00	0.02	0.02	0.02	17250
1733956800	0.02	0	0.00	0.02	0.02	0.02	0
1733870400	0.02	0	0.00	0.02	0.02	0.02	0
1733784000	0.02	0	0.00	0.02	0.02	0.02	800
1733524800	0.02	0	0.00	0.02	0.02	0.02	13000
1733438400	0.02	0	0.00	0.02	0.02	0.02	8000
1733352000	0.02	-0.005	-20.00	0.02	0.02	0.02	5000
1733265600	0.025	0.01	66.67	0.025	0.025	0.025	19539
1733179200	0.015	-0.005	-25.00	0.025	0.025	0.015	160416

Pim Ushy Eur Ac

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions