|
 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 | | 2002-03-22 | 87,700 | 2.37 | 2.80 | 2.35 | 2.75 | 00:00:00 | | 2002-03-25 | 110,200 | 2.70 | 2.70 | 2.50 | 2.67 | 00:00:00 | | 2002-03-26 | 26,200 | 2.67 | 2.67 | 2.43 | 2.52 | 00:00:00 | | 2002-03-27 | 49,100 | 2.52 | 2.69 | 2.44 | 2.68 | 00:00:00 | | 2002-03-28 | 16,600 | 2.72 | 2.77 | 2.53 | 2.57 | 00:00:00 | | 2002-04-01 | 28,100 | 2.60 | 2.70 | 2.60 | 2.68 | 00:00:00 | | 2002-04-02 | 30,600 | 2.77 | 2.82 | 2.68 | 2.69 | 00:00:00 | | 2002-04-03 | 51,000 | 2.79 | 2.79 | 2.55 | 2.73 | 00:00:00 | | 2002-04-04 | 31,600 | 2.73 | 2.80 | 2.68 | 2.73 | 00:00:00 | | 2002-04-05 | 8,200 | 2.83 | 2.83 | 2.68 | 2.68 | 00:00:00 | | 2002-04-08 | 35,300 | 2.71 | 2.85 | 2.71 | 2.85 | 00:00:00 | | 2002-04-09 | 27,400 | 2.86 | 2.90 | 2.76 | 2.90 | 00:00:00 | | 2002-04-10 | 39,800 | 2.95 | 3.00 | 2.81 | 2.95 | 00:00:00 | | 2002-04-11 | 98,400 | 3.00 | 3.17 | 2.92 | 3.10 | 00:00:00 | | 2002-04-12 | 43,700 | 3.20 | 3.24 | 2.91 | 2.99 | 00:00:00 | | 2002-04-15 | 28,600 | 2.99 | 2.99 | 2.88 | 2.95 | 00:00:00 | | 2002-04-16 | 24,900 | 2.96 | 2.96 | 2.80 | 2.82 | 00:00:00 | | 2002-04-17 | 20,300 | 2.82 | 3.03 | 2.82 | 3.01 | 00:00:00 | | 2002-04-18 | 38,900 | 3.05 | 3.10 | 2.96 | 2.97 | 00:00:00 | | 2002-04-19 | 22,500 | 3.07 | 3.12 | 2.98 | 3.01 | 00:00:00 | | 2002-04-22 | 44,600 | 3.10 | 3.10 | 2.98 | 3.07 | 00:00:00 | | 2002-04-23 | 37,500 | 3.06 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2002-04-24 | 99,000 | 3.01 | 3.07 | 2.82 | 3.04 | 00:00:00 | | 2002-04-25 | 44,700 | 3.05 | 3.05 | 2.93 | 2.95 | 00:00:00 | | 2002-04-26 | 28,400 | 3.00 | 3.12 | 2.93 | 3.07 | 00:00:00 | | 2002-04-29 | 13,300 | 3.13 | 3.13 | 2.95 | 3.05 | 00:00:00 | | 2002-04-30 | 30,300 | 2.95 | 3.00 | 2.85 | 2.85 | 00:00:00 | | 2002-05-01 | 11,100 | 2.85 | 2.94 | 2.85 | 2.94 | 00:00:00 | | 2002-05-02 | 8,000 | 2.95 | 3.09 | 2.95 | 3.01 | 00:00:00 | | 2002-05-03 | 25,500 | 3.09 | 3.10 | 2.95 | 3.01 | 00:00:00 | | 2002-05-06 | 48,300 | 3.13 | 3.25 | 2.90 | 3.05 | 00:00:00 | | 2002-05-07 | 271,900 | 3.10 | 3.68 | 3.06 | 3.36 | 00:00:00 | | 2002-05-08 | 89,300 | 3.56 | 3.56 | 3.30 | 3.43 | 00:00:00 | | 2002-05-09 | 136,800 | 3.50 | 3.79 | 3.44 | 3.69 | 00:00:00 | | 2002-05-10 | 104,200 | 3.89 | 3.95 | 3.70 | 3.91 | 00:00:00 | | 2002-05-13 | 90,900 | 3.90 | 3.94 | 3.75 | 3.88 | 00:00:00 | | 2002-05-14 | 81,300 | 3.60 | 3.78 | 3.52 | 3.67 | 00:00:00 | | 2002-05-15 | 57,800 | 3.60 | 3.75 | 3.51 | 3.53 | 00:00:00 | | 2002-05-16 | 124,100 | 3.65 | 3.71 | 3.27 | 3.38 | 00:00:00 | | 2002-05-17 | 45,200 | 3.50 | 3.70 | 3.38 | 3.63 | 00:00:00 | | 2002-05-20 | 94,100 | 3.87 | 4.08 | 3.80 | 3.99 | 00:00:00 | | 2002-05-21 | 203,000 | 4.25 | 4.25 | 3.95 | 4.12 | 00:00:00 | | 2002-05-22 | 154,700 | 4.37 | 4.37 | 4.11 | 4.25 | 00:00:00 | | 2002-05-23 | 112,200 | 4.15 | 4.40 | 4.02 | 4.30 | 00:00:00 | | 2002-05-24 | 40,300 | 4.29 | 4.32 | 4.21 | 4.27 | 00:00:00 | | 2002-05-28 | 81,300 | 4.16 | 4.25 | 4.00 | 4.05 | 00:00:00 | | 2002-05-29 | 92,400 | 4.10 | 4.20 | 3.80 | 3.96 | 00:00:00 | | 2002-05-30 | 36,600 | 4.00 | 4.09 | 3.80 | 3.90 | 00:00:00 | | 2002-05-31 | 59,000 | 3.90 | 3.91 | 3.75 | 3.90 | 00:00:00 | | 2002-06-03 | 71,600 | 3.75 | 4.19 | 3.75 | 4.19 | 00:00:00 | | 2002-06-04 | 170,100 | 4.25 | 4.30 | 4.12 | 4.16 | 00:00:00 | | 2002-06-05 | 147,600 | 4.05 | 4.05 | 3.52 | 3.83 | 00:00:00 | | 2002-06-06 | 38,900 | 3.75 | 4.06 | 3.65 | 3.84 | 00:00:00 | | 2002-06-07 | 45,800 | 3.95 | 3.95 | 3.54 | 3.60 | 00:00:00 | | 2002-06-10 | 248,300 | 3.50 | 3.54 | 2.53 | 2.80 | 00:00:00 | | 2002-06-11 | 195,700 | 2.60 | 3.04 | 2.48 | 2.98 | 00:00:00 | | 2002-06-12 | 61,700 | 3.23 | 3.23 | 2.80 | 2.81 | 00:00:00 | | 2002-06-13 | 58,900 | 2.79 | 2.98 | 2.78 | 2.95 | 00:00:00 | | 2002-06-14 | 131,100 | 2.98 | 3.30 | 2.98 | 3.12 | 00:00:00 | | 2002-06-17 | 43,800 | 3.26 | 3.26 | 3.00 | 3.04 | 00:00:00 | | 2002-06-18 | 51,400 | 3.10 | 3.16 | 2.89 | 3.13 | 00:00:00 | | 2002-06-19 | 45,600 | 3.20 | 3.30 | 3.17 | 3.25 | 00:00:00 | | 2002-06-20 | 83,000 | 3.25 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2002-06-21 | 127,300 | 3.68 | 3.68 | 3.26 | 3.36 | 00:00:00 | | 2002-06-24 | 96,100 | 3.35 | 3.75 | 3.18 | 3.24 | 00:00:00 | | 2002-06-25 | 163,500 | 3.22 | 3.22 | 2.83 | 3.10 | 00:00:00 | | 2002-06-26 | 144,400 | 3.59 | 3.60 | 3.00 | 3.11 | 00:00:00 | | 2002-06-27 | 53,500 | 2.95 | 3.21 | 2.95 | 3.00 | 00:00:00 | | 2002-06-28 | 77,100 | 2.91 | 3.10 | 2.84 | 3.05 | 00:00:00 | | 2002-07-01 | 25,600 | 3.00 | 3.04 | 2.85 | 3.04 | 00:00:00 | | 2002-07-02 | 41,500 | 3.04 | 3.05 | 2.83 | 2.94 | 00:00:00 | | 2002-07-03 | 32,500 | 2.95 | 2.95 | 2.83 | 2.85 | 00:00:00 | | 2002-07-05 | 38,600 | 2.83 | 2.84 | 2.67 | 2.75 | 00:00:00 | | 2002-07-08 | 31,600 | 2.75 | 2.94 | 2.71 | 2.94 | 00:00:00 | | 2002-07-09 | 98,100 | 2.95 | 3.32 | 2.94 | 3.25 | 00:00:00 | | 2002-07-10 | 27,600 | 3.28 | 3.31 | 3.18 | 3.29 | 00:00:00 | | 2002-07-11 | 85,300 | 3.15 | 3.50 | 3.01 | 3.36 | 00:00:00 | | 2002-07-12 | 22,100 | 3.26 | 3.40 | 3.22 | 3.25 | 00:00:00 | | 2002-07-15 | 83,400 | 3.50 | 3.55 | 3.24 | 3.31 | 00:00:00 | | 2002-07-16 | 21,400 | 3.25 | 3.27 | 3.21 | 3.21 | 00:00:00 | | 2002-07-17 | 12,400 | 3.36 | 3.36 | 3.18 | 3.18 | 00:00:00 | | 2002-07-18 | 9,300 | 3.20 | 3.36 | 3.20 | 3.24 | 00:00:00 | | 2002-07-19 | 32,800 | 3.50 | 3.50 | 3.21 | 3.21 | 00:00:00 | | 2002-07-22 | 54,900 | 3.05 | 3.10 | 2.88 | 3.10 | 00:00:00 | | 2002-07-23 | 72,000 | 3.00 | 3.00 | 2.53 | 2.75 | 00:00:00 | | 2002-07-24 | 114,300 | 2.50 | 2.66 | 2.33 | 2.50 | 00:00:00 | | 2002-07-25 | 30,100 | 2.59 | 2.75 | 2.50 | 2.55 | 00:00:00 | | 2002-07-26 | 100,900 | 2.55 | 2.55 | 2.01 | 2.15 | 00:00:00 | | 2002-07-29 | 85,600 | 2.05 | 2.42 | 2.02 | 2.22 | 00:00:00 | | 2002-07-30 | 36,000 | 2.25 | 2.79 | 2.25 | 2.65 | 00:00:00 | | 2002-07-31 | 55,800 | 2.78 | 2.78 | 2.31 | 2.31 | 00:00:00 | | 2002-08-01 | 68,600 | 2.33 | 2.74 | 2.28 | 2.51 | 00:00:00 | | 2002-08-02 | 55,200 | 2.75 | 3.02 | 2.68 | 2.99 | 00:00:00 | | 2002-08-05 | 63,800 | 3.07 | 3.30 | 3.05 | 3.12 | 00:00:00 | | 2002-08-06 | 55,500 | 2.88 | 3.00 | 2.83 | 2.97 | 00:00:00 | | 2002-08-07 | 44,900 | 3.20 | 3.25 | 3.02 | 3.17 | 00:00:00 | | 2002-08-08 | 21,900 | 3.07 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2002-08-09 | 49,400 | 3.04 | 3.18 | 2.99 | 3.18 | 00:00:00 | | 2002-08-12 | 27,700 | 3.25 | 3.30 | 3.08 | 3.08 | 00:00:00 | | 2002-08-13 | 23,500 | 3.05 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2002-08-14 | 32,800 | 3.08 | 3.22 | 2.89 | 3.00 | 00:00:00 | | 2002-08-15 | 20,800 | 2.92 | 3.11 | 2.90 | 3.03 | 00:00:00 | | 2002-08-16 | 7,000 | 2.96 | 3.10 | 2.96 | 3.07 | 00:00:00 | | 2002-08-19 | 28,200 | 3.06 | 3.12 | 2.91 | 2.95 | 00:00:00 | | 2002-08-20 | 19,600 | 2.95 | 3.09 | 2.95 | 3.05 | 00:00:00 | | 2002-08-21 | 11,200 | 3.00 | 3.06 | 2.92 | 3.00 | 00:00:00 | | 2002-08-22 | 4,200 | 3.01 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2002-08-23 | 2,300 | 2.96 | 3.12 | 2.96 | 3.12 | 00:00:00 | | 2002-08-26 | 23,000 | 3.02 | 3.20 | 3.02 | 3.20 | 00:00:00 | | 2002-08-27 | 57,400 | 3.20 | 3.40 | 3.20 | 3.33 | 00:00:00 | | 2002-08-28 | 26,600 | 3.50 | 3.50 | 3.22 | 3.22 | 00:00:00 | | 2002-08-29 | 62,300 | 3.30 | 3.73 | 3.30 | 3.73 | 00:00:00 | | 2002-08-30 | 64,500 | 3.86 | 3.87 | 3.60 | 3.65 | 00:00:00 | | 2002-09-03 | 92,000 | 3.95 | 4.05 | 3.76 | 3.80 | 00:00:00 | | 2002-09-04 | 63,300 | 3.83 | 3.84 | 3.60 | 3.76 | 00:00:00 | | 2002-09-05 | 141,900 | 3.94 | 3.94 | 3.78 | 3.82 | 00:00:00 | | 2002-09-06 | 42,600 | 3.76 | 3.84 | 3.60 | 3.61 | 00:00:00 | | 2002-09-09 | 72,400 | 3.80 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2002-09-10 | 35,600 | 3.84 | 3.84 | 3.63 | 3.69 | 00:00:00 | | 2002-09-11 | 29,500 | 3.60 | 3.78 | 3.60 | 3.78 | 00:00:00 | | 2002-09-12 | 100,100 | 3.81 | 3.85 | 3.71 | 3.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
