|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-10 | 9,100 | 3.42 | 3.43 | 3.26 | 3.40 | 00:00:00 | | 2004-08-11 | 21,100 | 3.35 | 3.35 | 3.26 | 3.28 | 00:00:00 | | 2004-08-12 | 14,100 | 3.26 | 3.32 | 3.15 | 3.29 | 00:00:00 | | 2004-08-13 | 26,100 | 3.50 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2004-08-16 | 9,900 | 3.35 | 3.42 | 3.31 | 3.33 | 00:00:00 | | 2004-08-17 | 9,700 | 3.30 | 3.37 | 3.29 | 3.31 | 00:00:00 | | 2004-08-18 | 14,500 | 3.33 | 3.39 | 3.25 | 3.39 | 00:00:00 | | 2004-08-19 | 44,400 | 3.38 | 3.58 | 3.34 | 3.58 | 00:00:00 | | 2004-08-20 | 49,500 | 3.60 | 3.76 | 3.59 | 3.76 | 00:00:00 | | 2004-08-23 | 52,000 | 3.80 | 3.81 | 3.59 | 3.75 | 00:00:00 | | 2004-08-24 | 35,800 | 3.74 | 3.74 | 3.60 | 3.74 | 00:00:00 | | 2004-08-25 | 22,100 | 3.73 | 3.73 | 3.61 | 3.71 | 00:00:00 | | 2004-08-26 | 9,400 | 3.65 | 3.68 | 3.61 | 3.67 | 00:00:00 | | 2004-08-27 | 3,600 | 3.63 | 3.66 | 3.61 | 3.66 | 00:00:00 | | 2004-08-30 | 12,000 | 3.70 | 3.71 | 3.65 | 3.65 | 00:00:00 | | 2004-08-31 | 26,400 | 3.56 | 3.72 | 3.56 | 3.66 | 00:00:00 | | 2004-09-01 | 22,300 | 3.71 | 3.71 | 3.55 | 3.57 | 00:00:00 | | 2004-09-02 | 6,200 | 3.67 | 3.67 | 3.52 | 3.56 | 00:00:00 | | 2004-09-03 | 17,500 | 3.54 | 3.55 | 3.52 | 3.55 | 00:00:00 | | 2004-09-07 | 15,300 | 3.54 | 3.69 | 3.54 | 3.65 | 00:00:00 | | 2004-09-08 | 21,600 | 3.64 | 3.78 | 3.64 | 3.65 | 00:00:00 | | 2004-09-09 | 17,800 | 3.78 | 3.78 | 3.62 | 3.66 | 00:00:00 | | 2004-09-10 | 3,200 | 3.70 | 3.72 | 3.65 | 3.65 | 00:00:00 | | 2004-09-13 | 9,000 | 3.62 | 3.62 | 3.51 | 3.55 | 00:00:00 | | 2004-09-14 | 23,400 | 3.55 | 3.58 | 3.50 | 3.58 | 00:00:00 | | 2004-09-15 | 11,000 | 3.47 | 3.47 | 3.43 | 3.43 | 00:00:00 | | 2004-09-16 | 13,100 | 3.42 | 3.49 | 3.33 | 3.43 | 00:00:00 | | 2004-09-17 | 18,000 | 3.40 | 3.40 | 3.33 | 3.39 | 00:00:00 | | 2004-09-20 | 21,200 | 3.47 | 3.53 | 3.40 | 3.41 | 00:00:00 | | 2004-09-21 | 15,300 | 3.42 | 3.55 | 3.42 | 3.49 | 00:00:00 | | 2004-09-22 | 11,500 | 3.53 | 3.60 | 3.52 | 3.55 | 00:00:00 | | 2004-09-23 | 18,800 | 3.56 | 3.65 | 3.56 | 3.62 | 00:00:00 | | 2004-09-24 | 14,600 | 3.62 | 3.65 | 3.61 | 3.62 | 00:00:00 | | 2004-09-27 | 10,600 | 3.72 | 3.74 | 3.64 | 3.64 | 00:00:00 | | 2004-09-28 | 17,400 | 3.72 | 3.76 | 3.69 | 3.76 | 00:00:00 | | 2004-09-29 | 68,900 | 3.88 | 3.88 | 3.75 | 3.81 | 00:00:00 | | 2004-09-30 | 31,300 | 3.81 | 4.05 | 3.81 | 3.98 | 00:00:00 | | 2004-10-01 | 34,300 | 4.02 | 4.10 | 3.99 | 4.10 | 00:00:00 | | 2004-10-04 | 33,900 | 4.01 | 4.04 | 3.98 | 4.01 | 00:00:00 | | 2004-10-05 | 26,300 | 4.10 | 4.28 | 4.01 | 4.10 | 00:00:00 | | 2004-10-06 | 7,400 | 4.16 | 4.17 | 4.05 | 4.08 | 00:00:00 | | 2004-10-07 | 27,600 | 4.07 | 4.16 | 4.07 | 4.08 | 00:00:00 | | 2004-10-08 | 25,000 | 4.18 | 4.25 | 4.11 | 4.23 | 00:00:00 | | 2004-10-11 | 5,100 | 4.13 | 4.23 | 4.09 | 4.14 | 00:00:00 | | 2004-10-12 | 38,000 | 4.10 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2004-10-13 | 21,900 | 4.12 | 4.12 | 4.01 | 4.05 | 00:00:00 | | 2004-10-14 | 21,800 | 4.05 | 4.12 | 4.05 | 4.10 | 00:00:00 | | 2004-10-15 | 18,500 | 4.12 | 4.33 | 4.12 | 4.19 | 00:00:00 | | 2004-10-18 | 29,200 | 4.15 | 4.20 | 4.11 | 4.20 | 00:00:00 | | 2004-10-19 | 28,400 | 4.20 | 4.40 | 4.20 | 4.21 | 00:00:00 | | 2004-10-20 | 29,100 | 4.30 | 4.48 | 4.30 | 4.47 | 00:00:00 | | 2004-10-21 | 17,400 | 4.45 | 4.45 | 4.30 | 4.45 | 00:00:00 | | 2004-10-22 | 27,900 | 4.33 | 4.48 | 4.26 | 4.40 | 00:00:00 | | 2004-10-25 | 37,500 | 4.48 | 4.50 | 4.28 | 4.39 | 00:00:00 | | 2004-10-26 | 15,300 | 4.33 | 4.35 | 4.20 | 4.25 | 00:00:00 | | 2004-10-27 | 34,400 | 4.25 | 4.25 | 4.02 | 4.05 | 00:00:00 | | 2004-10-28 | 18,000 | 3.98 | 4.04 | 3.92 | 3.92 | 00:00:00 | | 2004-10-29 | 23,500 | 3.95 | 4.05 | 3.94 | 4.00 | 00:00:00 | | 2004-11-01 | 15,100 | 4.00 | 4.01 | 3.87 | 3.98 | 00:00:00 | | 2004-11-02 | 12,400 | 3.93 | 3.93 | 3.89 | 3.90 | 00:00:00 | | 2004-11-03 | 28,400 | 3.95 | 4.02 | 3.85 | 3.85 | 00:00:00 | | 2004-11-04 | 6,800 | 3.95 | 4.14 | 3.95 | 4.08 | 00:00:00 | | 2004-11-05 | 8,400 | 4.10 | 4.10 | 4.00 | 4.07 | 00:00:00 | | 2004-11-08 | 19,400 | 4.08 | 4.09 | 3.92 | 4.00 | 00:00:00 | | 2004-11-09 | 18,900 | 3.93 | 4.19 | 3.93 | 4.19 | 00:00:00 | | 2004-11-10 | 19,300 | 4.18 | 4.25 | 3.98 | 4.08 | 00:00:00 | | 2004-11-11 | 9,200 | 4.10 | 4.14 | 4.03 | 4.13 | 00:00:00 | | 2004-11-12 | 17,900 | 4.05 | 4.25 | 4.04 | 4.25 | 00:00:00 | | 2004-11-15 | 16,800 | 4.25 | 4.26 | 4.15 | 4.20 | 00:00:00 | | 2004-11-16 | 17,500 | 4.21 | 4.25 | 4.20 | 4.20 | 00:00:00 | | 2004-11-17 | 14,000 | 4.23 | 4.30 | 4.23 | 4.29 | 00:00:00 | | 2004-11-18 | 9,500 | 4.28 | 4.28 | 4.16 | 4.20 | 00:00:00 | | 2004-11-19 | 36,200 | 4.30 | 4.42 | 4.23 | 4.38 | 00:00:00 | | 2004-11-22 | 60,400 | 4.45 | 4.65 | 4.43 | 4.57 | 00:00:00 | | 2004-11-23 | 56,100 | 4.65 | 4.73 | 4.59 | 4.64 | 00:00:00 | | 2004-11-24 | 35,900 | 4.70 | 4.70 | 4.60 | 4.66 | 00:00:00 | | 2004-11-26 | 27,400 | 4.76 | 4.76 | 4.63 | 4.71 | 00:00:00 | | 2004-11-29 | 22,300 | 4.74 | 4.74 | 4.65 | 4.65 | 00:00:00 | | 2004-11-30 | 45,800 | 4.66 | 4.66 | 4.41 | 4.61 | 00:00:00 | | 2004-12-01 | 31,500 | 4.66 | 4.66 | 4.55 | 4.58 | 00:00:00 | | 2004-12-02 | 56,100 | 4.63 | 4.63 | 4.25 | 4.26 | 00:00:00 | | 2004-12-03 | 48,400 | 4.25 | 4.57 | 4.19 | 4.54 | 00:00:00 | | 2004-12-06 | 60,200 | 4.50 | 4.53 | 4.26 | 4.26 | 00:00:00 | | 2004-12-07 | 33,200 | 4.22 | 4.35 | 4.12 | 4.16 | 00:00:00 | | 2004-12-08 | 56,800 | 4.06 | 4.13 | 3.89 | 4.13 | 00:00:00 | | 2004-12-09 | 33,400 | 4.03 | 4.13 | 3.95 | 4.12 | 00:00:00 | | 2004-12-10 | 32,300 | 4.01 | 4.17 | 4.01 | 4.15 | 00:00:00 | | 2004-12-13 | 24,000 | 4.15 | 4.17 | 4.03 | 4.10 | 00:00:00 | | 2004-12-14 | 21,100 | 4.10 | 4.10 | 4.00 | 4.07 | 00:00:00 | | 2004-12-15 | 41,000 | 4.10 | 4.20 | 4.07 | 4.18 | 00:00:00 | | 2004-12-16 | 19,400 | 4.13 | 4.24 | 4.11 | 4.18 | 00:00:00 | | 2004-12-17 | 15,600 | 4.20 | 4.20 | 4.13 | 4.15 | 00:00:00 | | 2004-12-20 | 30,200 | 4.22 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2004-12-21 | 17,000 | 4.16 | 4.30 | 4.16 | 4.29 | 00:00:00 | | 2004-12-22 | 8,100 | 4.30 | 4.35 | 4.26 | 4.33 | 00:00:00 | | 2004-12-23 | 9,500 | 4.30 | 4.41 | 4.28 | 4.41 | 00:00:00 | | 2004-12-27 | 28,100 | 4.41 | 4.55 | 4.41 | 4.52 | 00:00:00 | | 2004-12-28 | 58,500 | 4.50 | 4.73 | 4.50 | 4.72 | 00:00:00 | | 2004-12-29 | 31,500 | 4.63 | 4.63 | 4.40 | 4.53 | 00:00:00 | | 2004-12-30 | 22,100 | 4.51 | 4.63 | 4.48 | 4.52 | 00:00:00 | | 2004-12-31 | 24,500 | 4.50 | 4.65 | 4.43 | 4.58 | 00:00:00 | | 2005-01-03 | 20,700 | 4.50 | 4.50 | 4.36 | 4.38 | 00:00:00 | | 2005-01-04 | 12,400 | 4.36 | 4.36 | 4.22 | 4.22 | 00:00:00 | | 2005-01-05 | 8,300 | 4.15 | 4.27 | 4.15 | 4.23 | 00:00:00 | | 2005-01-06 | 44,300 | 4.20 | 4.24 | 4.17 | 4.24 | 00:00:00 | | 2005-01-07 | 27,100 | 4.28 | 4.28 | 4.18 | 4.20 | 00:00:00 | | 2005-01-10 | 11,800 | 4.20 | 4.31 | 4.17 | 4.29 | 00:00:00 | | 2005-01-11 | 16,200 | 4.29 | 4.39 | 4.25 | 4.36 | 00:00:00 | | 2005-01-12 | 31,700 | 4.40 | 4.50 | 4.40 | 4.44 | 00:00:00 | | 2005-01-13 | 9,400 | 4.39 | 4.40 | 4.35 | 4.39 | 00:00:00 | | 2005-01-14 | 21,000 | 4.33 | 4.35 | 4.26 | 4.35 | 00:00:00 | | 2005-01-18 | 26,500 | 4.30 | 4.30 | 4.16 | 4.26 | 00:00:00 | | 2005-01-19 | 58,000 | 4.29 | 4.29 | 4.16 | 4.16 | 00:00:00 | | 2005-01-20 | 43,000 | 4.00 | 4.18 | 4.00 | 4.16 | 00:00:00 | | 2005-01-21 | 11,400 | 4.17 | 4.27 | 4.17 | 4.26 | 00:00:00 | | 2005-01-24 | 5,100 | 4.26 | 4.27 | 4.18 | 4.27 | 00:00:00 | | 2005-01-25 | 6,900 | 4.20 | 4.21 | 4.12 | 4.12 | 00:00:00 | | 2005-01-26 | 11,300 | 4.12 | 4.20 | 4.12 | 4.17 | 00:00:00 | | 2005-01-27 | 18,300 | 4.16 | 4.16 | 4.09 | 4.10 | 00:00:00 | | 2005-01-28 | 15,900 | 4.10 | 4.14 | 4.02 | 4.10 | 00:00:00 | | 2005-01-31 | 16,500 | 4.05 | 4.17 | 4.02 | 4.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
