|
 Robex Resources I - [Ticker: RBX.V] |     | | Last Trade | 0.08 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.01 (+0.94%) | Open | 0.08 | | High | 0.08 | Low | 0.08 | | Volume | 1,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.09 x 0 - 0.09 x 0 | | Former Close | 0.08 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RBX.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 44,500 | 0.19 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2000-01-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-07 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-10 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-11 | 11,700 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-01-12 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-01-13 | 16,500 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2000-01-14 | 141,200 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2000-01-17 | 47,000 | 0.25 | 0.25 | 0.17 | 0.17 | 00:00:00 | | 2000-01-18 | 16,400 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2000-01-19 | 3,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-01-20 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-21 | 25,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2000-01-24 | 29,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-01-25 | 161,500 | 0.22 | 0.36 | 0.22 | 0.32 | 00:00:00 | | 2000-01-26 | 177,400 | 0.37 | 0.44 | 0.30 | 0.41 | 00:00:00 | | 2000-01-27 | 57,600 | 0.43 | 0.43 | 0.34 | 0.34 | 00:00:00 | | 2000-01-28 | 61,300 | 0.35 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2000-01-31 | 50,700 | 0.36 | 0.36 | 0.29 | 0.29 | 00:00:00 | | 2000-02-01 | 36,300 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2000-02-02 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-03 | 28,100 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2000-02-04 | 84,100 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2000-02-07 | 44,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-02-08 | 67,900 | 0.33 | 0.34 | 0.28 | 0.33 | 00:00:00 | | 2000-02-09 | 137,700 | 0.35 | 0.42 | 0.35 | 0.41 | 00:00:00 | | 2000-02-10 | 76,900 | 0.39 | 0.41 | 0.36 | 0.38 | 00:00:00 | | 2000-02-11 | 34,600 | 0.37 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2000-02-14 | 236,500 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-02-15 | 5,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2000-02-16 | 18,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2000-02-17 | 22,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2000-02-18 | 32,000 | 0.37 | 0.39 | 0.33 | 0.38 | 00:00:00 | | 2000-02-21 | 37,500 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2000-02-22 | 158,400 | 0.38 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2000-02-23 | 44,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-02-24 | 25,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-02-25 | 54,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2000-02-28 | 58,300 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2000-02-29 | 24,500 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2000-03-01 | 15,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2000-03-02 | 34,100 | 0.25 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2000-03-03 | 7,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-03-06 | 104,000 | 0.25 | 0.40 | 0.25 | 0.40 | 00:00:00 | | 2000-03-07 | 223,000 | 0.43 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2000-03-08 | 52,800 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2000-03-09 | 27,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2000-03-10 | 174,200 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2000-03-13 | 136,000 | 0.39 | 0.44 | 0.39 | 0.42 | 00:00:00 | | 2000-03-14 | 496,200 | 0.45 | 0.69 | 0.45 | 0.51 | 00:00:00 | | 2000-03-15 | 212,500 | 0.51 | 0.58 | 0.51 | 0.53 | 00:00:00 | | 2000-03-16 | 334,900 | 0.56 | 0.69 | 0.56 | 0.68 | 00:00:00 | | 2000-03-17 | 288,600 | 0.68 | 0.75 | 0.67 | 0.73 | 00:00:00 | | 2000-03-20 | 209,600 | 0.73 | 0.79 | 0.70 | 0.70 | 00:00:00 | | 2000-03-21 | 206,800 | 0.70 | 0.74 | 0.58 | 0.69 | 00:00:00 | | 2000-03-22 | 50,000 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2000-03-23 | 31,100 | 0.70 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2000-03-24 | 153,600 | 0.64 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2000-03-27 | 85,900 | 0.55 | 0.70 | 0.55 | 0.67 | 00:00:00 | | 2000-03-28 | 114,300 | 0.65 | 0.75 | 0.65 | 0.70 | 00:00:00 | | 2000-03-29 | 252,300 | 0.75 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2000-03-30 | 201,900 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2000-03-31 | 66,200 | 0.56 | 0.60 | 0.50 | 0.53 | 00:00:00 | | 2000-04-03 | 30,100 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-04-04 | 16,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2000-04-05 | 36,800 | 0.51 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2000-04-06 | 42,200 | 0.56 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2000-04-07 | 13,200 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-04-10 | 44,900 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2000-04-11 | 19,400 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2000-04-12 | 15,500 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2000-04-13 | 66,800 | 0.51 | 0.59 | 0.45 | 0.55 | 00:00:00 | | 2000-04-14 | 31,400 | 0.55 | 0.57 | 0.42 | 0.42 | 00:00:00 | | 2000-04-17 | 21,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-04-18 | 71,000 | 0.49 | 0.65 | 0.49 | 0.59 | 00:00:00 | | 2000-04-19 | 10,500 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2000-04-20 | 31,300 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2000-04-24 | 17,500 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2000-04-25 | 35,700 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-04-26 | 10,800 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2000-04-27 | 12,100 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2000-04-28 | 540,800 | 0.51 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2000-05-01 | 14,100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-05-02 | 15,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2000-05-03 | 19,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-05-04 | 9,300 | 0.55 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2000-05-05 | 18,500 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2000-05-08 | 18,700 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2000-05-09 | 68,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2000-05-10 | 199,100 | 0.54 | 0.67 | 0.51 | 0.65 | 00:00:00 | | 2000-05-11 | 98,600 | 0.67 | 0.67 | 0.60 | 0.64 | 00:00:00 | | 2000-05-12 | 178,200 | 0.60 | 0.72 | 0.59 | 0.70 | 00:00:00 | | 2000-05-15 | 210,900 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2000-05-16 | 27,300 | 0.74 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2000-05-17 | 17,600 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2000-05-18 | 31,300 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2000-05-19 | 3,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2000-05-23 | 58,000 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2000-05-24 | 60,800 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-05-25 | 41,100 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-05-26 | 39,500 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2000-05-29 | 38,900 | 0.64 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2000-05-30 | 10,000 | 0.66 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2000-05-31 | 11,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2000-06-01 | 14,700 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2000-06-02 | 68,000 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2000-06-05 | 10,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2000-06-06 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2000-06-07 | 10,800 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2000-06-08 | 35,900 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2000-06-09 | 18,500 | 0.68 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2000-06-12 | 33,600 | 0.63 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2000-06-13 | 12,100 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-06-14 | 8,300 | 0.64 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2000-06-15 | 73,000 | 0.55 | 0.65 | 0.55 | 0.63 | 00:00:00 | | 2000-06-16 | 44,400 | 0.55 | 0.70 | 0.55 | 0.64 | 00:00:00 | | 2000-06-19 | 20,000 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2000-06-20 | 34,900 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2000-06-21 | 39,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-06-22 | 17,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
