Rio Silver Inc Historical Data - RYO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Rio Silver Inc (RYO)

0.02

0.00

(0.00%)

Closed 26 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.02	0.02	17661	0.02	CS
4	0	0	0.02	0.025	0.015	16665	0.01788669	CS
12	-0.005	-20	0.025	0.035	0.015	104172	0.02700562	CS
26	-0.01	-33.3333333333	0.03	0.04	0.015	54757	0.02764887	CS
52	-0.01	-33.3333333333	0.03	0.055	0.015	37963	0.03023761	CS
156	-0.025	-55.5555555556	0.045	0.08	0.015	32581	0.03738835	CS
260	-0.02	-50	0.04	0.11	0.01	50794	0.05628275	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732920000	0.02	0	0.00	0.02	0.02	0.02	0
1732833600	0.02	0	0.00	0.02	0.02	0.02	0
1732747200	0.02	0	0.00	0.02	0.02	0.02	21000
1732660800	0.02	0	0.00	0.02	0.02	0.02	0
1732574400	0.02	0	0.00	0.025	0.025	0.02	31450
1732315200	0.02	0	0.00	0.015	0.02	0.015	8000
1732228800	0.02	0	0.00	0.02	0.02	0.015	288000
1732142400	0.02	-0.005	-20.00	0.015	0.02	0.015	21000
1732056000	0.025	0	0.00	0.015	0.025	0.015	54000
1731969600	0.025	0.005	25.00	0.025	0.025	0.02	157500
1731710400	0.02	0	0.00	0.02	0.02	0.02	14350
1731624000	0.02	0	0.00	0.02	0.02	0.02	0
1731537600	0.02	0	0.00	0.02	0.02	0.02	0
1731451200	0.02	0	0.00	0.02	0.02	0.02	0
1731364800	0.02	-0.005	-20.00	0.02	0.02	0.02	3501
1731105600	0.025	0	0.00	0.025	0.025	0.025	0
1731019200	0.025	0	0.00	0.015	0.025	0.015	22048
1730932800	0.025	0	0.00	0.025	0.025	0.025	2
1730846400	0.025	0.01	66.67	0.02	0.025	0.02	34000
1730760000	0.015	-0.005	-25.00	0.015	0.015	0.015	15000
1730497200	0.02	0	0.00	0.025	0.025	0.02	291000
1730410800	0.02	-0.005	-20.00	0.02	0.02	0.02	80000
1730324400	0.025	-0.01	-28.57	0.035	0.035	0.025	591451
1730238000	0.035	0.005	16.67	0.035	0.035	0.035	22344
1730151600	0.03	0.005	20.00	0.03	0.03	0.03	15000
1729892400	0.025	0	0.00	0.025	0.025	0.025	0
1729806000	0.025	0	0.00	0.025	0.025	0.025	0
1729719600	0.025	0	0.00	0.025	0.025	0.025	0
1729633200	0.025	-0.005	-16.67	0.025	0.025	0.025	110227
1729546800	0.03	0	0.00	0.03	0.03	0.03	2000
1729287600	0.03	0	0.00	0.03	0.03	0.03	0
1729201200	0.03	0	0.00	0.03	0.03	0.03	3000
1729114800	0.03	0	0.00	0.03	0.03	0.03	34377
1729028400	0.03	0	0.00	0.025	0.03	0.025	3564000
1728682800	0.03	0.005	20.00	0.03	0.03	0.03	2000
1728596400	0.025	0	0.00	0.025	0.025	0.025	0
1728510000	0.025	0	0.00	0.025	0.025	0.025	204
1728423600	0.025	0	0.00	0.025	0.025	0.025	251409
1728337200	0.025	0	0.00	0.025	0.025	0.025	0
1728078000	0.025	0	0.00	0.025	0.025	0.025	0
1727991600	0.025	0	0.00	0.025	0.025	0.025	93000
1727905200	0.025	0	0.00	0.025	0.025	0.025	0
1727818800	0.025	0	0.00	0.025	0.025	0.025	0
1727732400	0.025	0	0.00	0.025	0.025	0.025	0
1727473200	0.025	0	0.00	0.025	0.025	0.025	4000
1727386800	0.025	-0.005	-16.67	0.025	0.025	0.025	45000

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