|
 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 | | 2009-05-15 | 20,000 | 3.73 | 3.74 | 3.62 | 3.67 | 00:00:00 | | 2009-05-18 | 39,300 | 3.65 | 3.70 | 3.47 | 3.56 | 00:00:00 | | 2009-05-19 | 79,900 | 3.67 | 3.90 | 3.62 | 3.90 | 00:00:00 | | 2009-05-20 | 92,900 | 3.92 | 3.97 | 3.73 | 3.80 | 00:00:00 | | 2009-05-21 | 151,100 | 3.87 | 4.00 | 3.87 | 4.00 | 00:00:00 | | 2009-05-22 | 232,500 | 4.00 | 4.36 | 4.00 | 4.20 | 00:00:00 | | 2009-05-26 | 216,500 | 4.10 | 4.26 | 3.99 | 4.23 | 00:00:00 | | 2009-05-27 | 236,700 | 4.20 | 4.21 | 3.79 | 4.15 | 00:00:00 | | 2009-05-28 | 122,700 | 4.12 | 4.20 | 4.00 | 4.18 | 00:00:00 | | 2009-05-29 | 175,600 | 4.20 | 4.30 | 4.06 | 4.10 | 00:00:00 | | 2009-06-01 | 196,900 | 4.04 | 4.28 | 3.85 | 3.85 | 00:00:00 | | 2009-06-02 | 63,300 | 3.83 | 4.00 | 3.83 | 3.96 | 00:00:00 | | 2009-06-03 | 72,300 | 3.93 | 3.97 | 3.70 | 3.74 | 00:00:00 | | 2009-06-04 | 50,100 | 3.75 | 3.97 | 3.75 | 3.95 | 00:00:00 | | 2009-06-05 | 82,700 | 3.95 | 3.95 | 3.60 | 3.62 | 00:00:00 | | 2009-06-08 | 113,100 | 3.59 | 3.71 | 3.49 | 3.69 | 00:00:00 | | 2009-06-09 | 56,100 | 3.74 | 3.87 | 3.54 | 3.74 | 00:00:00 | | 2009-06-10 | 54,000 | 3.74 | 3.79 | 3.68 | 3.73 | 00:00:00 | | 2009-06-11 | 136,100 | 3.73 | 3.81 | 3.50 | 3.74 | 00:00:00 | | 2009-06-12 | 30,600 | 3.70 | 3.70 | 3.50 | 3.69 | 00:00:00 | | 2009-06-15 | 162,300 | 3.62 | 3.63 | 3.36 | 3.45 | 00:00:00 | | 2009-06-16 | 69,300 | 3.37 | 3.61 | 3.37 | 3.44 | 00:00:00 | | 2009-06-17 | 79,200 | 3.43 | 3.46 | 3.32 | 3.42 | 00:00:00 | | 2009-06-18 | 46,700 | 3.37 | 3.50 | 3.28 | 3.35 | 00:00:00 | | 2009-06-19 | 63,300 | 3.26 | 3.45 | 3.26 | 3.38 | 00:00:00 | | 2009-06-22 | 188,700 | 3.48 | 3.48 | 2.94 | 3.02 | 00:00:00 | | 2009-06-23 | 58,200 | 2.93 | 3.20 | 2.93 | 3.11 | 00:00:00 | | 2009-06-24 | 52,200 | 3.20 | 3.43 | 3.20 | 3.40 | 00:00:00 | | 2009-06-25 | 41,700 | 3.43 | 3.54 | 3.32 | 3.49 | 00:00:00 | | 2009-06-26 | 55,000 | 3.57 | 3.57 | 3.50 | 3.55 | 00:00:00 | | 2009-06-29 | 7,800 | 3.57 | 3.57 | 3.49 | 3.49 | 00:00:00 | | 2009-06-30 | 29,200 | 3.50 | 3.54 | 3.25 | 3.25 | 00:00:00 | | 2009-07-01 | 12,600 | 3.25 | 3.42 | 3.25 | 3.40 | 00:00:00 | | 2009-07-02 | 21,100 | 3.43 | 3.45 | 3.35 | 3.41 | 00:00:00 | | 2009-07-06 | 20,800 | 3.41 | 3.41 | 3.20 | 3.26 | 00:00:00 | | 2009-07-07 | 11,300 | 3.25 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2009-07-08 | 86,800 | 3.15 | 3.17 | 2.92 | 2.92 | 00:00:00 | | 2009-07-09 | 25,400 | 3.03 | 3.05 | 2.96 | 3.03 | 00:00:00 | | 2009-07-10 | 52,800 | 2.99 | 3.08 | 2.92 | 3.05 | 00:00:00 | | 2009-07-13 | 71,000 | 3.00 | 3.05 | 2.84 | 3.01 | 00:00:00 | | 2009-07-14 | 53,100 | 3.04 | 3.21 | 3.04 | 3.07 | 00:00:00 | | 2009-07-15 | 57,000 | 3.23 | 3.33 | 3.10 | 3.33 | 00:00:00 | | 2009-07-16 | 33,700 | 3.36 | 3.36 | 3.22 | 3.27 | 00:00:00 | | 2009-07-17 | 10,300 | 3.27 | 3.29 | 3.21 | 3.29 | 00:00:00 | | 2009-07-20 | 43,700 | 3.35 | 3.54 | 3.30 | 3.49 | 00:00:00 | | 2009-07-21 | 40,500 | 3.51 | 3.60 | 3.40 | 3.45 | 00:00:00 | | 2009-07-22 | 17,300 | 3.47 | 3.49 | 3.40 | 3.46 | 00:00:00 | | 2009-07-23 | 20,700 | 3.47 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2009-07-24 | 14,100 | 3.55 | 3.60 | 3.51 | 3.54 | 00:00:00 | | 2009-07-27 | 14,500 | 3.55 | 3.64 | 3.55 | 3.57 | 00:00:00 | | 2009-07-28 | 51,600 | 3.61 | 3.62 | 3.35 | 3.42 | 00:00:00 | | 2009-07-29 | 15,400 | 3.40 | 3.40 | 3.25 | 3.36 | 00:00:00 | | 2009-07-30 | 212,200 | 3.38 | 3.38 | 3.02 | 3.08 | 00:00:00 | | 2009-07-31 | 135,500 | 3.09 | 3.15 | 3.01 | 3.10 | 00:00:00 | | 2009-08-03 | 124,200 | 3.15 | 3.24 | 2.85 | 3.06 | 00:00:00 | | 2009-08-04 | 100,000 | 3.10 | 3.10 | 2.95 | 2.96 | 00:00:00 | | 2009-08-05 | 23,900 | 3.03 | 3.04 | 2.94 | 3.03 | 00:00:00 | | 2009-08-06 | 20,700 | 2.95 | 3.07 | 2.95 | 3.04 | 00:00:00 | | 2009-08-07 | 61,300 | 3.04 | 3.19 | 2.98 | 3.19 | 00:00:00 | | 2009-08-10 | 51,800 | 3.16 | 3.20 | 3.10 | 3.17 | 00:00:00 | | 2009-08-11 | 38,200 | 3.20 | 3.20 | 3.05 | 3.08 | 00:00:00 | | 2009-08-12 | 89,700 | 2.98 | 3.08 | 2.97 | 2.98 | 00:00:00 | | 2009-08-13 | 70,800 | 2.99 | 3.02 | 2.96 | 2.99 | 00:00:00 | | 2009-08-14 | 26,700 | 3.05 | 3.05 | 2.95 | 2.96 | 00:00:00 | | 2009-08-17 | 117,900 | 2.95 | 2.96 | 2.67 | 2.75 | 00:00:00 | | 2009-08-18 | 65,800 | 2.79 | 2.79 | 2.68 | 2.71 | 00:00:00 | | 2009-08-19 | 13,900 | 2.66 | 2.77 | 2.65 | 2.75 | 00:00:00 | | 2009-08-20 | 87,400 | 2.67 | 2.71 | 2.57 | 2.66 | 00:00:00 | | 2009-08-21 | 56,300 | 2.66 | 2.82 | 2.63 | 2.77 | 00:00:00 | | 2009-08-24 | 12,500 | 2.76 | 2.82 | 2.75 | 2.78 | 00:00:00 | | 2009-08-25 | 20,100 | 2.74 | 2.78 | 2.72 | 2.72 | 00:00:00 | | 2009-08-26 | 30,400 | 2.75 | 2.75 | 2.59 | 2.64 | 00:00:00 | | 2009-08-27 | 37,000 | 2.63 | 2.84 | 2.59 | 2.81 | 00:00:00 | | 2009-08-28 | 25,300 | 2.74 | 2.90 | 2.74 | 2.89 | 00:00:00 | | 2009-08-31 | 147,100 | 2.88 | 2.97 | 2.68 | 2.71 | 00:00:00 | | 2009-09-01 | 50,600 | 2.64 | 2.78 | 2.64 | 2.68 | 00:00:00 | | 2009-09-02 | 197,400 | 2.71 | 2.90 | 2.68 | 2.89 | 00:00:00 | | 2009-09-03 | 192,700 | 2.94 | 3.20 | 2.94 | 3.19 | 00:00:00 | | 2009-09-04 | 74,900 | 3.12 | 3.22 | 3.12 | 3.21 | 00:00:00 | | 2009-09-08 | 170,500 | 3.30 | 3.39 | 3.03 | 3.03 | 00:00:00 | | 2009-09-09 | 63,600 | 3.04 | 3.14 | 3.00 | 3.00 | 00:00:00 | | 2009-09-10 | 48,900 | 2.95 | 3.13 | 2.95 | 3.06 | 00:00:00 | | 2009-09-11 | 89,300 | 3.15 | 3.33 | 3.09 | 3.26 | 00:00:00 | | 2009-09-14 | 49,500 | 3.28 | 3.28 | 3.07 | 3.14 | 00:00:00 | | 2009-09-15 | 35,000 | 3.10 | 3.26 | 3.07 | 3.19 | 00:00:00 | | 2009-09-16 | 104,600 | 3.27 | 3.34 | 3.22 | 3.30 | 00:00:00 | | 2009-09-17 | 35,200 | 3.30 | 3.35 | 3.23 | 3.23 | 00:00:00 | | 2009-09-18 | 101,100 | 3.28 | 3.28 | 3.06 | 3.06 | 00:00:00 | | 2009-09-21 | 61,600 | 3.05 | 3.08 | 2.95 | 3.00 | 00:00:00 | | 2009-09-22 | 46,000 | 3.05 | 3.23 | 3.02 | 3.04 | 00:00:00 | | 2009-09-23 | 34,200 | 3.05 | 3.08 | 2.99 | 2.99 | 00:00:00 | | 2009-09-24 | 70,000 | 3.01 | 3.01 | 2.81 | 2.84 | 00:00:00 | | 2009-09-25 | 26,500 | 2.83 | 2.91 | 2.80 | 2.80 | 00:00:00 | | 2009-09-28 | 71,300 | 2.81 | 2.96 | 2.81 | 2.88 | 00:00:00 | | 2009-09-29 | 32,200 | 2.88 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2009-09-30 | 60,000 | 2.99 | 2.99 | 2.89 | 2.95 | 00:00:00 | | 2009-10-01 | 34,900 | 3.02 | 3.02 | 2.77 | 2.78 | 00:00:00 | | 2009-10-02 | 53,000 | 2.76 | 2.92 | 2.72 | 2.82 | 00:00:00 | | 2009-10-05 | 51,200 | 2.75 | 2.97 | 2.75 | 2.94 | 00:00:00 | | 2009-10-06 | 117,200 | 3.10 | 3.23 | 3.05 | 3.05 | 00:00:00 | | 2009-10-07 | 62,000 | 3.10 | 3.16 | 3.03 | 3.13 | 00:00:00 | | 2009-10-08 | 84,400 | 3.20 | 3.25 | 3.12 | 3.25 | 00:00:00 | | 2009-10-09 | 58,200 | 3.26 | 3.27 | 3.06 | 3.15 | 00:00:00 | | 2009-10-12 | 58,700 | 3.17 | 3.25 | 3.07 | 3.16 | 00:00:00 | | 2009-10-13 | 46,700 | 3.16 | 3.24 | 3.09 | 3.23 | 00:00:00 | | 2009-10-14 | 74,800 | 3.16 | 3.25 | 3.16 | 3.20 | 00:00:00 | | 2009-10-15 | 53,400 | 3.19 | 3.20 | 3.01 | 3.01 | 00:00:00 | | 2009-10-16 | 33,500 | 3.01 | 3.10 | 3.01 | 3.05 | 00:00:00 | | 2009-10-19 | 40,400 | 3.10 | 3.19 | 3.06 | 3.19 | 00:00:00 | | 2009-10-20 | 23,800 | 3.20 | 3.21 | 3.10 | 3.10 | 00:00:00 | | 2009-10-21 | 32,200 | 3.13 | 3.20 | 3.03 | 3.03 | 00:00:00 | | 2009-10-22 | 30,600 | 3.06 | 3.07 | 3.00 | 3.01 | 00:00:00 | | 2009-10-23 | 29,200 | 3.05 | 3.11 | 3.03 | 3.07 | 00:00:00 | | 2009-10-26 | 34,400 | 3.02 | 3.08 | 2.82 | 2.82 | 00:00:00 | | 2009-10-27 | 46,000 | 2.83 | 2.94 | 2.80 | 2.81 | 00:00:00 | | 2009-10-28 | 61,300 | 2.81 | 2.84 | 2.65 | 2.75 | 00:00:00 | | 2009-10-29 | 37,200 | 2.67 | 2.86 | 2.66 | 2.82 | 00:00:00 | | 2009-10-30 | 62,900 | 2.78 | 2.78 | 2.66 | 2.74 | 00:00:00 | | 2009-11-02 | 280,400 | 2.70 | 3.17 | 2.70 | 3.16 | 00:00:00 | | 2009-11-03 | 444,200 | 3.50 | 3.70 | 3.31 | 3.39 | 00:00:00 | | 2009-11-04 | 233,500 | 3.50 | 3.64 | 3.45 | 3.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
