|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-09-12 | 100,100 | 3.81 | 3.85 | 3.71 | 3.78 | 00:00:00 | | 2002-09-13 | 42,700 | 3.80 | 3.81 | 3.60 | 3.71 | 00:00:00 | | 2002-09-16 | 51,800 | 3.65 | 3.84 | 3.63 | 3.84 | 00:00:00 | | 2002-09-17 | 69,100 | 3.59 | 3.86 | 3.58 | 3.75 | 00:00:00 | | 2002-09-18 | 36,700 | 3.85 | 3.85 | 3.75 | 3.76 | 00:00:00 | | 2002-09-19 | 95,300 | 3.83 | 3.99 | 3.79 | 3.99 | 00:00:00 | | 2002-09-20 | 109,900 | 4.00 | 4.00 | 3.90 | 3.94 | 00:00:00 | | 2002-09-23 | 53,800 | 3.75 | 3.87 | 3.75 | 3.80 | 00:00:00 | | 2002-09-24 | 68,200 | 3.88 | 3.92 | 3.76 | 3.80 | 00:00:00 | | 2002-09-25 | 132,400 | 3.80 | 3.80 | 3.20 | 3.45 | 00:00:00 | | 2002-09-26 | 52,000 | 3.50 | 3.50 | 3.23 | 3.45 | 00:00:00 | | 2002-09-27 | 46,900 | 3.34 | 3.64 | 3.34 | 3.55 | 00:00:00 | | 2002-09-30 | 81,900 | 3.55 | 3.65 | 3.31 | 3.38 | 00:00:00 | | 2002-10-01 | 56,400 | 3.32 | 3.32 | 3.20 | 3.27 | 00:00:00 | | 2002-10-02 | 12,500 | 3.20 | 3.38 | 3.20 | 3.24 | 00:00:00 | | 2002-10-03 | 43,600 | 3.25 | 3.25 | 3.12 | 3.22 | 00:00:00 | | 2002-10-04 | 18,500 | 3.15 | 3.25 | 2.90 | 3.21 | 00:00:00 | | 2002-10-07 | 13,900 | 3.11 | 3.25 | 3.11 | 3.15 | 00:00:00 | | 2002-10-08 | 34,400 | 3.15 | 3.15 | 2.95 | 2.96 | 00:00:00 | | 2002-10-09 | 18,300 | 2.89 | 3.09 | 2.89 | 3.00 | 00:00:00 | | 2002-10-10 | 26,300 | 3.00 | 3.00 | 2.85 | 2.94 | 00:00:00 | | 2002-10-11 | 9,400 | 3.00 | 3.07 | 3.00 | 3.07 | 00:00:00 | | 2002-10-14 | 11,400 | 3.00 | 3.12 | 3.00 | 3.10 | 00:00:00 | | 2002-10-15 | 20,200 | 3.10 | 3.20 | 2.88 | 2.99 | 00:00:00 | | 2002-10-16 | 22,700 | 2.90 | 3.15 | 2.89 | 3.06 | 00:00:00 | | 2002-10-17 | 24,100 | 3.00 | 3.06 | 2.85 | 3.04 | 00:00:00 | | 2002-10-18 | 13,300 | 3.00 | 3.09 | 2.95 | 3.02 | 00:00:00 | | 2002-10-21 | 30,800 | 3.10 | 3.20 | 2.88 | 2.97 | 00:00:00 | | 2002-10-22 | 30,900 | 2.90 | 3.16 | 2.90 | 3.07 | 00:00:00 | | 2002-10-23 | 12,000 | 3.11 | 3.12 | 3.00 | 3.00 | 00:00:00 | | 2002-10-24 | 36,000 | 3.00 | 3.02 | 2.88 | 3.00 | 00:00:00 | | 2002-10-25 | 49,200 | 2.95 | 3.19 | 2.95 | 3.12 | 00:00:00 | | 2002-10-28 | 64,600 | 3.17 | 3.45 | 3.17 | 3.42 | 00:00:00 | | 2002-10-29 | 95,900 | 3.67 | 3.70 | 3.52 | 3.52 | 00:00:00 | | 2002-10-30 | 32,900 | 3.58 | 3.64 | 3.45 | 3.46 | 00:00:00 | | 2002-10-31 | 25,100 | 3.47 | 3.60 | 3.44 | 3.48 | 00:00:00 | | 2002-11-01 | 39,400 | 3.51 | 3.70 | 3.51 | 3.66 | 00:00:00 | | 2002-11-04 | 44,900 | 3.65 | 3.84 | 3.51 | 3.84 | 00:00:00 | | 2002-11-05 | 19,700 | 3.90 | 3.90 | 3.71 | 3.72 | 00:00:00 | | 2002-11-06 | 29,100 | 3.82 | 3.87 | 3.72 | 3.86 | 00:00:00 | | 2002-11-07 | 51,900 | 3.88 | 3.88 | 3.74 | 3.76 | 00:00:00 | | 2002-11-08 | 87,200 | 3.80 | 3.80 | 3.45 | 3.51 | 00:00:00 | | 2002-11-11 | 253,700 | 3.20 | 3.33 | 2.91 | 3.05 | 00:00:00 | | 2002-11-12 | 85,200 | 3.15 | 3.18 | 3.05 | 3.16 | 00:00:00 | | 2002-11-13 | 60,700 | 3.06 | 3.17 | 3.05 | 3.12 | 00:00:00 | | 2002-11-14 | 33,500 | 3.19 | 3.20 | 3.06 | 3.07 | 00:00:00 | | 2002-11-15 | 36,200 | 3.07 | 3.24 | 3.04 | 3.20 | 00:00:00 | | 2002-11-18 | 30,400 | 3.20 | 3.36 | 3.10 | 3.30 | 00:00:00 | | 2002-11-19 | 36,800 | 3.32 | 3.32 | 3.11 | 3.11 | 00:00:00 | | 2002-11-20 | 34,100 | 3.14 | 3.24 | 3.14 | 3.20 | 00:00:00 | | 2002-11-21 | 57,200 | 3.21 | 3.21 | 3.07 | 3.10 | 00:00:00 | | 2002-11-22 | 70,600 | 3.08 | 3.22 | 3.00 | 3.20 | 00:00:00 | | 2002-11-25 | 30,700 | 3.10 | 3.17 | 3.01 | 3.03 | 00:00:00 | | 2002-11-26 | 44,100 | 3.00 | 3.14 | 2.97 | 3.08 | 00:00:00 | | 2002-11-27 | 13,800 | 3.11 | 3.14 | 3.08 | 3.09 | 00:00:00 | | 2002-11-29 | 6,500 | 3.09 | 3.09 | 3.00 | 3.07 | 00:00:00 | | 2002-12-02 | 13,400 | 3.09 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2002-12-03 | 40,400 | 3.13 | 3.25 | 3.10 | 3.16 | 00:00:00 | | 2002-12-04 | 38,800 | 3.30 | 3.39 | 3.20 | 3.20 | 00:00:00 | | 2002-12-05 | 35,700 | 3.28 | 3.34 | 3.20 | 3.26 | 00:00:00 | | 2002-12-06 | 32,900 | 3.35 | 3.38 | 3.25 | 3.26 | 00:00:00 | | 2002-12-09 | 38,600 | 3.16 | 3.30 | 3.16 | 3.30 | 00:00:00 | | 2002-12-10 | 15,800 | 3.18 | 3.29 | 3.16 | 3.27 | 00:00:00 | | 2002-12-11 | 42,500 | 3.27 | 3.35 | 3.20 | 3.30 | 00:00:00 | | 2002-12-12 | 195,600 | 3.35 | 3.61 | 3.32 | 3.55 | 00:00:00 | | 2002-12-13 | 106,700 | 3.67 | 3.67 | 3.45 | 3.60 | 00:00:00 | | 2002-12-16 | 121,100 | 3.60 | 3.63 | 3.41 | 3.45 | 00:00:00 | | 2002-12-17 | 85,900 | 3.48 | 3.60 | 3.38 | 3.48 | 00:00:00 | | 2002-12-18 | 78,900 | 3.51 | 3.61 | 3.32 | 3.54 | 00:00:00 | | 2002-12-19 | 148,800 | 3.64 | 3.64 | 3.46 | 3.55 | 00:00:00 | | 2002-12-20 | 36,200 | 3.35 | 3.49 | 3.35 | 3.38 | 00:00:00 | | 2002-12-23 | 61,200 | 3.38 | 3.68 | 3.36 | 3.68 | 00:00:00 | | 2002-12-24 | 26,700 | 3.69 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2002-12-26 | 51,000 | 3.70 | 3.92 | 3.70 | 3.92 | 00:00:00 | | 2002-12-27 | 136,900 | 3.91 | 3.91 | 3.66 | 3.78 | 00:00:00 | | 2002-12-30 | 109,900 | 3.80 | 3.80 | 3.54 | 3.60 | 00:00:00 | | 2002-12-31 | 75,800 | 3.70 | 3.83 | 3.63 | 3.81 | 00:00:00 | | 2003-01-02 | 79,900 | 3.84 | 3.85 | 3.66 | 3.79 | 00:00:00 | | 2003-01-03 | 122,000 | 3.80 | 4.11 | 3.72 | 3.97 | 00:00:00 | | 2003-01-06 | 100,600 | 4.09 | 4.10 | 3.90 | 3.97 | 00:00:00 | | 2003-01-07 | 40,900 | 3.87 | 3.89 | 3.80 | 3.81 | 00:00:00 | | 2003-01-08 | 59,900 | 3.80 | 3.94 | 3.77 | 3.87 | 00:00:00 | | 2003-01-09 | 79,700 | 3.87 | 3.89 | 3.60 | 3.72 | 00:00:00 | | 2003-01-10 | 129,200 | 3.92 | 3.97 | 3.66 | 3.91 | 00:00:00 | | 2003-01-13 | 40,600 | 3.92 | 3.98 | 3.81 | 3.90 | 00:00:00 | | 2003-01-14 | 91,200 | 3.94 | 3.94 | 3.68 | 3.75 | 00:00:00 | | 2003-01-15 | 42,100 | 3.75 | 3.77 | 3.62 | 3.70 | 00:00:00 | | 2003-01-16 | 120,200 | 3.66 | 3.94 | 3.65 | 3.92 | 00:00:00 | | 2003-01-17 | 43,400 | 3.96 | 3.96 | 3.81 | 3.81 | 00:00:00 | | 2003-01-21 | 80,100 | 3.81 | 3.95 | 3.65 | 3.92 | 00:00:00 | | 2003-01-22 | 92,600 | 3.99 | 4.00 | 3.92 | 4.00 | 00:00:00 | | 2003-01-23 | 165,000 | 4.01 | 4.06 | 3.87 | 3.87 | 00:00:00 | | 2003-01-24 | 262,100 | 3.88 | 4.08 | 3.88 | 4.08 | 00:00:00 | | 2003-01-27 | 196,300 | 4.33 | 4.34 | 4.00 | 4.00 | 00:00:00 | | 2003-01-28 | 78,100 | 3.95 | 3.95 | 3.70 | 3.85 | 00:00:00 | | 2003-01-29 | 70,000 | 3.95 | 3.99 | 3.70 | 3.79 | 00:00:00 | | 2003-01-30 | 93,700 | 3.65 | 3.95 | 3.62 | 3.81 | 00:00:00 | | 2003-01-31 | 35,100 | 3.85 | 3.92 | 3.76 | 3.85 | 00:00:00 | | 2003-02-03 | 51,100 | 3.91 | 3.95 | 3.76 | 3.78 | 00:00:00 | | 2003-02-04 | 241,700 | 3.95 | 4.12 | 3.91 | 4.10 | 00:00:00 | | 2003-02-05 | 209,400 | 4.13 | 4.22 | 3.65 | 3.92 | 00:00:00 | | 2003-02-06 | 49,100 | 4.03 | 4.03 | 3.83 | 3.90 | 00:00:00 | | 2003-02-07 | 29,100 | 3.91 | 3.97 | 3.86 | 3.90 | 00:00:00 | | 2003-02-10 | 256,400 | 3.90 | 3.90 | 3.45 | 3.45 | 00:00:00 | | 2003-02-11 | 122,000 | 3.49 | 3.64 | 3.41 | 3.64 | 00:00:00 | | 2003-02-12 | 154,000 | 3.61 | 3.76 | 3.41 | 3.46 | 00:00:00 | | 2003-02-13 | 56,600 | 3.50 | 3.70 | 3.50 | 3.64 | 00:00:00 | | 2003-02-14 | 40,300 | 3.69 | 3.69 | 3.50 | 3.52 | 00:00:00 | | 2003-02-18 | 81,100 | 3.59 | 3.65 | 3.41 | 3.53 | 00:00:00 | | 2003-02-19 | 39,800 | 3.63 | 3.78 | 3.55 | 3.66 | 00:00:00 | | 2003-02-20 | 61,400 | 3.77 | 3.88 | 3.72 | 3.77 | 00:00:00 | | 2003-02-21 | 34,200 | 3.81 | 3.83 | 3.63 | 3.63 | 00:00:00 | | 2003-02-24 | 22,600 | 3.69 | 3.80 | 3.69 | 3.78 | 00:00:00 | | 2003-02-25 | 31,500 | 3.73 | 3.81 | 3.63 | 3.67 | 00:00:00 | | 2003-02-26 | 65,400 | 3.71 | 3.78 | 3.55 | 3.75 | 00:00:00 | | 2003-02-27 | 32,200 | 3.73 | 3.74 | 3.56 | 3.60 | 00:00:00 | | 2003-02-28 | 34,000 | 3.56 | 3.69 | 3.55 | 3.60 | 00:00:00 | | 2003-03-03 | 39,000 | 3.53 | 3.62 | 3.50 | 3.54 | 00:00:00 | | 2003-03-04 | 21,600 | 3.54 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2003-03-05 | 12,200 | 3.61 | 3.70 | 3.60 | 3.61 | 00:00:00 | | 2003-03-06 | 26,800 | 3.69 | 3.73 | 3.55 | 3.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
