Rio Silver Inc Historical Data - RYO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Rio Silver Inc (RYO)

0.025

0.00

(0.00%)

Closed July 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.03	0.025	9250	0.02972973	CS
4	-0.005	-16.6666666667	0.03	0.03	0.025	4738	0.02973615	CS
12	-0.01	-28.5714285714	0.035	0.04	0.025	27745	0.03536495	CS
26	0	0	0.025	0.055	0.02	46000	0.03705813	CS
52	-0.005	-16.6666666667	0.03	0.055	0.02	46142	0.0346082	CS
156	-0.03	-54.5454545455	0.055	0.08	0.015	64958	0.04378688	CS
260	-0.015	-37.5	0.04	0.11	0.01	79481	0.05899246	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722289200	0.025	0	0.00	0.025	0.025	0.025	0
1722030000	0.025	0	0.00	0.025	0.025	0.025	0
1721943600	0.025	0	0.00	0.025	0.025	0.025	0
1721857200	0.025	-0.005	-16.67	0.025	0.025	0.025	1000
1721770800	0.03	0	0.00	0.025	0.03	0.025	17500
1721684400	0.03	0	0.00	0.03	0.03	0.03	0
1721425200	0.03	0	0.00	0.03	0.03	0.03	0
1721338800	0.03	0	0.00	0.03	0.03	0.03	0
1721252400	0.03	0	0.00	0.03	0.03	0.03	100
1721166000	0.03	0	0.00	0.03	0.03	0.03	0
1721079600	0.03	0	0.00	0.03	0.03	0.03	0
1720820400	0.03	0	0.00	0.03	0.03	0.03	350
1720734000	0.03	0	0.00	0.03	0.03	0.03	0
1720647600	0.03	0	0.00	0.03	0.03	0.03	0
1720561200	0.03	0	0.00	0.03	0.03	0.03	0
1720474800	0.03	0	0.00	0.03	0.03	0.03	0
1720215600	0.03	0	0.00	0.03	0.03	0.03	0
1720129200	0.03	0	0.00	0.03	0.03	0.03	0
1720042800	0.03	0	0.00	0.03	0.03	0.03	0
1719956400	0.03	0	0.00	0.03	0.03	0.03	0
1719610800	0.03	0	0.00	0.03	0.03	0.03	0
1719524400	0.03	0	0.00	0.03	0.03	0.03	0
1719438000	0.03	0	0.00	0.03	0.03	0.03	12907
1719351600	0.03	0	0.00	0.03	0.03	0.03	400
1719265200	0.03	0	0.00	0.03	0.03	0.03	0
1719006000	0.03	0	0.00	0.03	0.03	0.03	0
1718919600	0.03	0	0.00	0.03	0.03	0.03	0
1718833200	0.03	0	0.00	0.03	0.03	0.03	0
1718746800	0.03	0	0.00	0.03	0.03	0.03	0
1718660400	0.03	0	0.00	0.03	0.03	0.03	0
1718401200	0.03	0	0.00	0.03	0.03	0.03	0
1718314800	0.03	0	0.00	0.03	0.03	0.03	0
1718228400	0.03	0	0.00	0.03	0.03	0.03	6000
1718142000	0.03	0.005	20.00	0.03	0.03	0.03	4000
1718055600	0.025	-0.005	-16.67	0.025	0.025	0.025	36000
1717796400	0.03	0	0.00	0.03	0.03	0.03	0
1717710000	0.03	-0.005	-14.29	0.03	0.03	0.03	102382
1717623600	0.035	0	0.00	0.035	0.035	0.035	4000
1717537200	0.035	-0.005	-12.50	0.03	0.035	0.03	7742
1717450800	0.04	0	0.00	0.04	0.04	0.04	0
1717191600	0.04	0	0.00	0.04	0.04	0.04	0
1717105200	0.04	0	0.00	0.04	0.04	0.04	0
1717018800	0.04	0	0.00	0.04	0.04	0.04	21000
1716932400	0.04	0	0.00	0.04	0.04	0.04	0
1716846000	0.04	0	0.00	0.04	0.04	0.04	0
1716586800	0.04	0	0.00	0.04	0.04	0.04	20000
1716500400	0.04	0	0.00	0.04	0.04	0.04	0
1716414000	0.04	0.005	14.29	0.035	0.04	0.03	114859
1716327600	0.035	0	0.00	0.035	0.035	0.035	59000
1715982000	0.035	0	0.00	0.035	0.035	0.035	0
1715895600	0.035	-0.005	-12.50	0.035	0.035	0.035	9544
1715809200	0.04	0.005	14.29	0.04	0.04	0.04	7899
1715722800	0.035	-0.005	-12.50	0.035	0.035	0.035	37000
1715636400	0.04	0	0.00	0.04	0.04	0.04	0
1715377200	0.04	0	0.00	0.035	0.04	0.035	115000
1715290800	0.04	0	0.00	0.04	0.04	0.04	21459
1715204400	0.04	0	0.00	0.04	0.04	0.04	0
1715118000	0.04	0.01	33.33	0.04	0.04	0.04	2000
1715031600	0.03	-0.01	-25.00	0.035	0.035	0.03	38000
1714772400	0.04	0.01	33.33	0.04	0.04	0.04	1000
1714686000	0.03	0	0.00	0.03	0.03	0.03	5000
1714599600	0.03	-0.01	-25.00	0.03	0.03	0.03	1250
1714513200	0.04	0.015	60.00	0.03	0.04	0.03	75000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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