|
 Richmont Mines - [Ticker: RIC] |     | | Last Trade | 8.65 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | -0.10 (-1.14%) | Open | 8.75 | | High | 8.85 | Low | 8.57 | | Volume | 195,567 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.65 x 700 - 8.70 x 11,500 | | Former Close | 8.75 | 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 | | RIC quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-01-04 | 12,800 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2000-01-05 | 9,300 | 1.50 | 1.56 | 1.44 | 1.44 | 00:00:00 | | 2000-01-06 | 7,100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-01-07 | 4,000 | 1.37 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-01-10 | 1,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-01-11 | 12,200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-01-12 | 2,000 | 1.50 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-01-13 | 1,200 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-01-14 | 17,100 | 1.37 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-01-18 | 22,100 | 1.50 | 1.81 | 1.37 | 1.50 | 00:00:00 | | 2000-01-19 | 5,500 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-01-20 | 7,000 | 1.44 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-01-21 | 8,400 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-01-24 | 6,600 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-01-25 | 3,200 | 1.50 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-01-26 | 1,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-01-27 | 21,000 | 1.31 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-01-28 | 4,700 | 1.25 | 1.50 | 1.25 | 1.37 | 00:00:00 | | 2000-01-31 | 700 | 1.25 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-02-01 | 400 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-02-02 | 1,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-02-03 | 3,200 | 1.25 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-02-04 | 3,600 | 1.50 | 1.69 | 1.50 | 1.69 | 00:00:00 | | 2000-02-07 | 46,400 | 1.63 | 2.00 | 1.44 | 1.75 | 00:00:00 | | 2000-02-08 | 3,200 | 1.88 | 1.88 | 1.56 | 1.63 | 00:00:00 | | 2000-02-09 | 9,100 | 1.69 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2000-02-10 | 5,400 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2000-02-11 | 8,800 | 1.75 | 1.75 | 1.37 | 1.56 | 00:00:00 | | 2000-02-14 | 1,400 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2000-02-15 | 13,000 | 1.56 | 1.56 | 1.31 | 1.50 | 00:00:00 | | 2000-02-16 | 3,000 | 1.63 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2000-02-17 | 2,400 | 1.56 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2000-02-18 | 17,400 | 1.56 | 1.69 | 1.31 | 1.50 | 00:00:00 | | 2000-02-22 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-02-23 | 68 | 1.38 | 1.56 | 1.38 | 1.50 | 00:00:00 | | 2000-02-24 | 10,300 | 1.37 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2000-02-25 | 5,500 | 1.50 | 1.50 | 1.25 | 1.25 | 00:00:00 | | 2000-02-28 | 10,400 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-02-29 | 1,200 | 1.25 | 1.50 | 1.25 | 1.31 | 00:00:00 | | 2000-03-01 | 1,000 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-03-02 | 500 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-03-06 | 7,600 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-03-08 | 2,200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-03-09 | 1,200 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-03-10 | 2,900 | 1.50 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-03-13 | 1,500 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-16 | 1,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-03-20 | 13,100 | 1.50 | 1.50 | 1.31 | 1.44 | 00:00:00 | | 2000-03-21 | 2,700 | 1.44 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-03-22 | 4,000 | 1.44 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-03-23 | 6,200 | 1.25 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-03-24 | 2,400 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-03-28 | 4,300 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-03-29 | 4,100 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-03-30 | 4,200 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-03-31 | 400 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-04-03 | 300 | 1.37 | 1.50 | 1.25 | 1.25 | 00:00:00 | | 2000-04-06 | 6,000 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-04-07 | 3,500 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-04-11 | 1,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-04-12 | 8,500 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-04-13 | 1,100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-04-17 | 200 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-04-18 | 1,700 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-04-19 | 200 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-20 | 100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-04-24 | 1,500 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-04-25 | 2,200 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-04-26 | 1,500 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-04-27 | 6,300 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-04-28 | 600 | 1.37 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-05-01 | 2,100 | 1.31 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-05-02 | 31,700 | 1.31 | 1.50 | 1.25 | 1.44 | 00:00:00 | | 2000-05-04 | 6,400 | 1.44 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-05-05 | 1,400 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2000-05-08 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-05-09 | 800 | 1.37 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-05-10 | 2,100 | 1.37 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-05-11 | 4,600 | 1.37 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-05-12 | 1,500 | 1.37 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-05-15 | 1,200 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-05-16 | 1,900 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-05-17 | 600 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-05-19 | 2,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-05-22 | 100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-05-24 | 8,800 | 1.25 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2000-05-25 | 1,300 | 1.19 | 1.31 | 1.12 | 1.25 | 00:00:00 | | 2000-05-26 | 1,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-05-30 | 4,800 | 1.19 | 1.37 | 1.19 | 1.37 | 00:00:00 | | 2000-05-31 | 3,900 | 1.25 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2000-06-01 | 500 | 1.19 | 1.37 | 1.19 | 1.37 | 00:00:00 | | 2000-06-02 | 8 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-06-05 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-06-06 | 13,500 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2000-06-07 | 1,600 | 1.25 | 1.38 | 1.25 | 1.38 | 00:00:00 | | 2000-06-09 | 60 | 1.25 | 1.38 | 1.25 | 1.38 | 00:00:00 | | 2000-06-13 | 5,700 | 1.38 | 1.38 | 1.19 | 1.19 | 00:00:00 | | 2000-06-14 | 12,700 | 1.38 | 1.44 | 1.25 | 1.44 | 00:00:00 | | 2000-06-15 | 9,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-06-21 | 13,600 | 1.38 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-06-26 | 2,900 | 1.25 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2000-06-27 | 4,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-06-28 | 4,100 | 1.25 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2000-06-29 | 7,700 | 1.44 | 1.44 | 1.19 | 1.19 | 00:00:00 | | 2000-06-30 | 1,200 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2000-07-05 | 2,600 | 1.12 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2000-07-06 | 400 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2000-07-07 | 5,200 | 1.00 | 1.19 | 1.00 | 1.12 | 00:00:00 | | 2000-07-10 | 2,600 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-07-11 | 800 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-07-14 | 500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2000-07-17 | 2,500 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-07-18 | 600 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-07-20 | 1,100 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-07-24 | 2,200 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-07-25 | 400 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-07-26 | 3,200 | 1.38 | 1.38 | 1.12 | 1.25 | 00:00:00 | | 2000-07-28 | 1,100 | 1.25 | 1.31 | 1.19 | 1.31 | 00:00:00 | | 2000-08-03 | 2,500 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2000-08-07 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
