|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-20 | 5,300 | 2.80 | 2.82 | 2.80 | 2.82 | 00:00:00 | | 2007-06-21 | 1,800 | 2.82 | 2.82 | 2.78 | 2.82 | 00:00:00 | | 2007-06-22 | 4,900 | 2.87 | 2.87 | 2.81 | 2.85 | 00:00:00 | | 2007-06-25 | 8,200 | 2.88 | 2.90 | 2.79 | 2.79 | 00:00:00 | | 2007-06-26 | 83,100 | 2.80 | 2.85 | 2.77 | 2.80 | 00:00:00 | | 2007-06-27 | 16,100 | 2.76 | 2.80 | 2.76 | 2.79 | 00:00:00 | | 2007-06-28 | 20,500 | 2.80 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2007-06-29 | 5,300 | 2.75 | 2.80 | 2.72 | 2.75 | 00:00:00 | | 2007-07-02 | 8,800 | 2.72 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2007-07-03 | 12,300 | 2.73 | 2.73 | 2.67 | 2.72 | 00:00:00 | | 2007-07-05 | 12,000 | 2.70 | 2.72 | 2.70 | 2.72 | 00:00:00 | | 2007-07-06 | 26,800 | 2.73 | 2.75 | 2.70 | 2.74 | 00:00:00 | | 2007-07-09 | 36,600 | 2.79 | 2.84 | 2.73 | 2.75 | 00:00:00 | | 2007-07-10 | 19,000 | 2.76 | 2.88 | 2.76 | 2.83 | 00:00:00 | | 2007-07-11 | 7,300 | 2.88 | 2.88 | 2.75 | 2.80 | 00:00:00 | | 2007-07-12 | 8,200 | 2.85 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2007-07-13 | 8,300 | 2.80 | 2.87 | 2.80 | 2.84 | 00:00:00 | | 2007-07-16 | 10,100 | 2.83 | 2.83 | 2.80 | 2.82 | 00:00:00 | | 2007-07-17 | 34,900 | 2.83 | 2.83 | 2.70 | 2.72 | 00:00:00 | | 2007-07-18 | 13,500 | 2.77 | 2.85 | 2.70 | 2.85 | 00:00:00 | | 2007-07-19 | 37,500 | 2.83 | 2.86 | 2.71 | 2.80 | 00:00:00 | | 2007-07-20 | 17,100 | 2.76 | 2.89 | 2.71 | 2.78 | 00:00:00 | | 2007-07-23 | 21,600 | 2.75 | 2.80 | 2.71 | 2.78 | 00:00:00 | | 2007-07-24 | 10,300 | 2.78 | 2.80 | 2.73 | 2.79 | 00:00:00 | | 2007-07-25 | 27,600 | 2.79 | 2.83 | 2.67 | 2.67 | 00:00:00 | | 2007-07-26 | 33,200 | 2.65 | 2.70 | 2.61 | 2.62 | 00:00:00 | | 2007-07-27 | 43,100 | 2.69 | 2.69 | 2.56 | 2.60 | 00:00:00 | | 2007-07-30 | 22,900 | 2.51 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2007-07-31 | 14,100 | 2.65 | 2.65 | 2.51 | 2.55 | 00:00:00 | | 2007-08-01 | 29,300 | 2.54 | 2.55 | 2.50 | 2.54 | 00:00:00 | | 2007-08-02 | 39,100 | 2.50 | 2.78 | 2.50 | 2.69 | 00:00:00 | | 2007-08-03 | 16,400 | 2.70 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2007-08-06 | 9,000 | 2.75 | 2.85 | 2.70 | 2.71 | 00:00:00 | | 2007-08-07 | 11,100 | 2.80 | 2.83 | 2.75 | 2.76 | 00:00:00 | | 2007-08-08 | 36,900 | 2.80 | 2.90 | 2.78 | 2.90 | 00:00:00 | | 2007-08-09 | 31,200 | 2.91 | 2.91 | 2.70 | 2.84 | 00:00:00 | | 2007-08-10 | 70,100 | 2.78 | 2.98 | 2.78 | 2.95 | 00:00:00 | | 2007-08-13 | 16,000 | 2.96 | 2.97 | 2.87 | 2.89 | 00:00:00 | | 2007-08-14 | 24,200 | 2.86 | 2.86 | 2.79 | 2.80 | 00:00:00 | | 2007-08-15 | 67,400 | 2.77 | 2.79 | 2.68 | 2.70 | 00:00:00 | | 2007-08-16 | 58,600 | 2.67 | 2.75 | 2.50 | 2.63 | 00:00:00 | | 2007-08-17 | 22,700 | 2.82 | 2.82 | 2.60 | 2.64 | 00:00:00 | | 2007-08-20 | 12,700 | 2.65 | 2.80 | 2.58 | 2.65 | 00:00:00 | | 2007-08-21 | 24,600 | 2.72 | 2.72 | 2.58 | 2.66 | 00:00:00 | | 2007-08-22 | 17,000 | 2.70 | 2.72 | 2.67 | 2.72 | 00:00:00 | | 2007-08-23 | 39,200 | 2.79 | 2.79 | 2.63 | 2.72 | 00:00:00 | | 2007-08-24 | 27,900 | 2.65 | 2.75 | 2.63 | 2.74 | 00:00:00 | | 2007-08-27 | 18,900 | 2.76 | 2.76 | 2.62 | 2.65 | 00:00:00 | | 2007-08-28 | 60,300 | 2.69 | 2.69 | 2.52 | 2.64 | 00:00:00 | | 2007-08-29 | 30,700 | 2.57 | 2.63 | 2.52 | 2.55 | 00:00:00 | | 2007-08-30 | 13,200 | 2.54 | 2.68 | 2.53 | 2.53 | 00:00:00 | | 2007-08-31 | 18,500 | 2.59 | 2.67 | 2.59 | 2.64 | 00:00:00 | | 2007-09-04 | 23,800 | 2.64 | 2.67 | 2.61 | 2.67 | 00:00:00 | | 2007-09-05 | 6,200 | 2.66 | 2.66 | 2.60 | 2.66 | 00:00:00 | | 2007-09-06 | 84,100 | 2.67 | 2.77 | 2.62 | 2.73 | 00:00:00 | | 2007-09-07 | 124,700 | 2.80 | 2.87 | 2.69 | 2.76 | 00:00:00 | | 2007-09-10 | 74,700 | 2.80 | 2.85 | 2.62 | 2.70 | 00:00:00 | | 2007-09-11 | 46,700 | 2.72 | 2.82 | 2.71 | 2.77 | 00:00:00 | | 2007-09-12 | 20,000 | 2.77 | 2.79 | 2.71 | 2.78 | 00:00:00 | | 2007-09-13 | 28,600 | 2.76 | 2.81 | 2.75 | 2.78 | 00:00:00 | | 2007-09-14 | 21,400 | 2.80 | 2.84 | 2.76 | 2.80 | 00:00:00 | | 2007-09-17 | 69,900 | 2.82 | 2.89 | 2.77 | 2.86 | 00:00:00 | | 2007-09-18 | 34,000 | 2.89 | 2.94 | 2.74 | 2.94 | 00:00:00 | | 2007-09-19 | 36,400 | 2.92 | 2.92 | 2.79 | 2.80 | 00:00:00 | | 2007-09-20 | 103,000 | 2.87 | 2.99 | 2.81 | 2.97 | 00:00:00 | | 2007-09-21 | 103,700 | 2.98 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2007-09-24 | 124,700 | 3.00 | 3.05 | 2.91 | 2.91 | 00:00:00 | | 2007-09-25 | 203,900 | 2.90 | 3.00 | 2.86 | 2.99 | 00:00:00 | | 2007-09-26 | 53,200 | 3.00 | 3.00 | 2.90 | 2.94 | 00:00:00 | | 2007-09-27 | 108,400 | 2.93 | 2.95 | 2.88 | 2.88 | 00:00:00 | | 2007-09-28 | 50,600 | 2.90 | 2.95 | 2.86 | 2.95 | 00:00:00 | | 2007-10-01 | 87,700 | 2.99 | 3.04 | 2.93 | 3.02 | 00:00:00 | | 2007-10-02 | 170,300 | 2.96 | 3.12 | 2.96 | 3.08 | 00:00:00 | | 2007-10-03 | 153,700 | 3.14 | 3.20 | 3.12 | 3.13 | 00:00:00 | | 2007-10-04 | 69,100 | 3.15 | 3.19 | 3.08 | 3.15 | 00:00:00 | | 2007-10-05 | 77,500 | 3.12 | 3.17 | 3.11 | 3.12 | 00:00:00 | | 2007-10-08 | 125,600 | 3.14 | 3.26 | 3.12 | 3.26 | 00:00:00 | | 2007-10-09 | 136,900 | 3.26 | 3.33 | 3.20 | 3.27 | 00:00:00 | | 2007-10-10 | 148,400 | 3.30 | 3.44 | 3.25 | 3.35 | 00:00:00 | | 2007-10-11 | 161,400 | 3.39 | 3.58 | 3.36 | 3.45 | 00:00:00 | | 2007-10-12 | 54,300 | 3.50 | 3.55 | 3.36 | 3.55 | 00:00:00 | | 2007-10-15 | 136,300 | 3.55 | 3.60 | 3.51 | 3.52 | 00:00:00 | | 2007-10-16 | 97,500 | 3.54 | 3.57 | 3.43 | 3.43 | 00:00:00 | | 2007-10-17 | 73,400 | 3.48 | 3.60 | 3.48 | 3.55 | 00:00:00 | | 2007-10-18 | 92,300 | 3.53 | 3.74 | 3.53 | 3.72 | 00:00:00 | | 2007-10-19 | 150,500 | 3.75 | 3.76 | 3.45 | 3.50 | 00:00:00 | | 2007-10-22 | 122,900 | 3.48 | 3.58 | 3.30 | 3.58 | 00:00:00 | | 2007-10-23 | 157,900 | 3.58 | 3.74 | 3.58 | 3.70 | 00:00:00 | | 2007-10-24 | 91,700 | 3.64 | 3.75 | 3.57 | 3.64 | 00:00:00 | | 2007-10-25 | 173,000 | 3.70 | 3.82 | 3.63 | 3.64 | 00:00:00 | | 2007-10-26 | 193,700 | 3.67 | 3.74 | 3.67 | 3.68 | 00:00:00 | | 2007-10-29 | 254,200 | 3.75 | 3.95 | 3.70 | 3.93 | 00:00:00 | | 2007-10-30 | 229,500 | 3.95 | 3.95 | 3.70 | 3.85 | 00:00:00 | | 2007-10-31 | 109,600 | 3.73 | 3.95 | 3.73 | 3.95 | 00:00:00 | | 2007-11-01 | 127,000 | 3.92 | 3.97 | 3.86 | 3.89 | 00:00:00 | | 2007-11-02 | 131,300 | 3.86 | 3.97 | 3.70 | 3.93 | 00:00:00 | | 2007-11-05 | 191,700 | 3.80 | 3.90 | 3.72 | 3.80 | 00:00:00 | | 2007-11-06 | 122,900 | 3.80 | 3.95 | 3.80 | 3.95 | 00:00:00 | | 2007-11-07 | 130,900 | 3.95 | 4.07 | 3.74 | 3.78 | 00:00:00 | | 2007-11-08 | 102,700 | 3.85 | 3.91 | 3.59 | 3.64 | 00:00:00 | | 2007-11-09 | 108,700 | 3.50 | 3.70 | 3.38 | 3.67 | 00:00:00 | | 2007-11-12 | 80,300 | 3.60 | 3.60 | 3.35 | 3.50 | 00:00:00 | | 2007-11-13 | 119,600 | 3.45 | 3.50 | 3.13 | 3.28 | 00:00:00 | | 2007-11-14 | 42,800 | 3.37 | 3.44 | 3.32 | 3.38 | 00:00:00 | | 2007-11-15 | 55,700 | 3.31 | 3.38 | 3.19 | 3.26 | 00:00:00 | | 2007-11-16 | 69,200 | 3.20 | 3.43 | 3.15 | 3.40 | 00:00:00 | | 2007-11-19 | 74,900 | 3.38 | 3.39 | 3.03 | 3.10 | 00:00:00 | | 2007-11-20 | 60,100 | 3.11 | 3.40 | 3.10 | 3.36 | 00:00:00 | | 2007-11-21 | 25,200 | 3.39 | 3.41 | 3.27 | 3.40 | 00:00:00 | | 2007-11-23 | 39,900 | 3.46 | 3.65 | 3.37 | 3.48 | 00:00:00 | | 2007-11-26 | 49,400 | 3.48 | 3.59 | 3.25 | 3.32 | 00:00:00 | | 2007-11-27 | 50,200 | 3.32 | 3.34 | 3.12 | 3.34 | 00:00:00 | | 2007-11-28 | 43,900 | 3.27 | 3.35 | 3.23 | 3.30 | 00:00:00 | | 2007-11-29 | 55,500 | 3.24 | 3.30 | 3.00 | 3.14 | 00:00:00 | | 2007-11-30 | 53,700 | 3.21 | 3.22 | 3.01 | 3.05 | 00:00:00 | | 2007-12-03 | 111,100 | 3.00 | 3.08 | 2.99 | 3.06 | 00:00:00 | | 2007-12-04 | 35,900 | 3.01 | 3.20 | 3.01 | 3.18 | 00:00:00 | | 2007-12-05 | 39,000 | 3.17 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2007-12-06 | 19,500 | 3.15 | 3.22 | 3.12 | 3.18 | 00:00:00 | | 2007-12-07 | 32,100 | 3.16 | 3.35 | 3.15 | 3.26 | 00:00:00 | | 2007-12-10 | 50,600 | 3.37 | 3.48 | 3.30 | 3.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
