|
 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 | | 2003-08-26 | 263,600 | 3.62 | 4.00 | 3.62 | 3.90 | 00:00:00 | | 2003-08-27 | 225,400 | 4.18 | 4.25 | 4.06 | 4.24 | 00:00:00 | | 2003-08-28 | 89,700 | 4.24 | 4.24 | 4.05 | 4.17 | 00:00:00 | | 2003-08-29 | 225,500 | 4.20 | 4.47 | 4.11 | 4.15 | 00:00:00 | | 2003-09-02 | 124,000 | 4.15 | 4.40 | 4.07 | 4.10 | 00:00:00 | | 2003-09-03 | 81,100 | 4.09 | 4.25 | 4.02 | 4.15 | 00:00:00 | | 2003-09-04 | 80,900 | 4.17 | 4.35 | 4.10 | 4.35 | 00:00:00 | | 2003-09-05 | 392,500 | 4.40 | 4.59 | 4.37 | 4.59 | 00:00:00 | | 2003-09-08 | 204,400 | 4.75 | 4.79 | 4.51 | 4.51 | 00:00:00 | | 2003-09-09 | 131,900 | 4.65 | 4.72 | 4.51 | 4.66 | 00:00:00 | | 2003-09-10 | 141,100 | 4.64 | 4.69 | 4.47 | 4.57 | 00:00:00 | | 2003-09-11 | 67,600 | 4.55 | 4.58 | 4.35 | 4.57 | 00:00:00 | | 2003-09-12 | 70,200 | 4.58 | 4.69 | 4.41 | 4.55 | 00:00:00 | | 2003-09-15 | 67,300 | 4.53 | 4.53 | 4.40 | 4.40 | 00:00:00 | | 2003-09-16 | 67,200 | 4.40 | 4.45 | 4.22 | 4.31 | 00:00:00 | | 2003-09-17 | 49,300 | 4.25 | 4.35 | 4.21 | 4.30 | 00:00:00 | | 2003-09-18 | 501,000 | 4.40 | 4.44 | 4.28 | 4.39 | 00:00:00 | | 2003-09-19 | 156,800 | 4.50 | 4.54 | 4.40 | 4.50 | 00:00:00 | | 2003-09-22 | 82,400 | 4.59 | 4.67 | 4.51 | 4.52 | 00:00:00 | | 2003-09-23 | 59,000 | 4.53 | 4.63 | 4.46 | 4.55 | 00:00:00 | | 2003-09-24 | 70,500 | 4.54 | 4.59 | 4.45 | 4.51 | 00:00:00 | | 2003-09-25 | 145,000 | 4.59 | 4.59 | 4.30 | 4.38 | 00:00:00 | | 2003-09-26 | 207,300 | 4.38 | 4.38 | 4.08 | 4.25 | 00:00:00 | | 2003-09-29 | 78,800 | 4.05 | 4.44 | 4.05 | 4.35 | 00:00:00 | | 2003-09-30 | 65,800 | 4.37 | 4.52 | 4.26 | 4.44 | 00:00:00 | | 2003-10-01 | 49,700 | 4.44 | 4.45 | 4.34 | 4.42 | 00:00:00 | | 2003-10-02 | 20,300 | 4.45 | 4.48 | 4.37 | 4.48 | 00:00:00 | | 2003-10-03 | 94,800 | 4.48 | 4.48 | 4.16 | 4.32 | 00:00:00 | | 2003-10-06 | 45,500 | 4.22 | 4.35 | 4.20 | 4.31 | 00:00:00 | | 2003-10-07 | 56,600 | 4.45 | 4.49 | 4.34 | 4.48 | 00:00:00 | | 2003-10-08 | 41,400 | 4.48 | 4.54 | 4.43 | 4.52 | 00:00:00 | | 2003-10-09 | 43,400 | 4.45 | 4.45 | 4.27 | 4.41 | 00:00:00 | | 2003-10-10 | 51,400 | 4.43 | 4.50 | 4.21 | 4.33 | 00:00:00 | | 2003-10-13 | 28,000 | 4.32 | 4.48 | 4.25 | 4.45 | 00:00:00 | | 2003-10-14 | 28,900 | 4.40 | 4.57 | 4.40 | 4.48 | 00:00:00 | | 2003-10-15 | 20,500 | 4.49 | 4.54 | 4.42 | 4.50 | 00:00:00 | | 2003-10-16 | 100,900 | 4.50 | 4.73 | 4.50 | 4.73 | 00:00:00 | | 2003-10-17 | 45,400 | 4.71 | 4.73 | 4.56 | 4.70 | 00:00:00 | | 2003-10-20 | 41,400 | 4.61 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2003-10-21 | 118,300 | 4.65 | 4.89 | 4.63 | 4.86 | 00:00:00 | | 2003-10-22 | 226,800 | 4.94 | 5.29 | 4.92 | 5.23 | 00:00:00 | | 2003-10-23 | 264,200 | 5.23 | 5.29 | 4.76 | 4.95 | 00:00:00 | | 2003-10-24 | 142,800 | 4.80 | 5.00 | 4.80 | 4.95 | 00:00:00 | | 2003-10-27 | 107,500 | 4.92 | 4.98 | 4.90 | 4.93 | 00:00:00 | | 2003-10-28 | 44,600 | 4.94 | 4.94 | 4.86 | 4.91 | 00:00:00 | | 2003-10-29 | 105,100 | 4.92 | 5.26 | 4.92 | 5.21 | 00:00:00 | | 2003-10-30 | 100,600 | 5.24 | 5.24 | 4.91 | 5.00 | 00:00:00 | | 2003-10-31 | 52,500 | 5.13 | 5.13 | 4.82 | 4.97 | 00:00:00 | | 2003-11-03 | 78,400 | 4.97 | 4.99 | 4.70 | 4.84 | 00:00:00 | | 2003-11-04 | 148,100 | 4.80 | 4.80 | 4.61 | 4.61 | 00:00:00 | | 2003-11-05 | 108,000 | 4.67 | 4.72 | 4.55 | 4.68 | 00:00:00 | | 2003-11-06 | 57,500 | 4.78 | 4.78 | 4.55 | 4.59 | 00:00:00 | | 2003-11-07 | 115,100 | 4.53 | 4.68 | 4.50 | 4.64 | 00:00:00 | | 2003-11-10 | 54,100 | 4.74 | 4.74 | 4.58 | 4.62 | 00:00:00 | | 2003-11-11 | 30,200 | 4.62 | 4.72 | 4.62 | 4.64 | 00:00:00 | | 2003-11-12 | 127,900 | 4.60 | 5.00 | 4.58 | 4.95 | 00:00:00 | | 2003-11-13 | 62,000 | 4.99 | 5.06 | 4.85 | 4.94 | 00:00:00 | | 2003-11-14 | 51,400 | 4.95 | 5.02 | 4.88 | 4.88 | 00:00:00 | | 2003-11-17 | 76,600 | 4.85 | 4.94 | 4.76 | 4.83 | 00:00:00 | | 2003-11-18 | 130,800 | 4.82 | 5.09 | 4.81 | 4.90 | 00:00:00 | | 2003-11-19 | 117,300 | 4.98 | 4.98 | 4.77 | 4.80 | 00:00:00 | | 2003-11-20 | 56,100 | 4.82 | 4.85 | 4.73 | 4.82 | 00:00:00 | | 2003-11-21 | 32,300 | 4.85 | 4.91 | 4.76 | 4.79 | 00:00:00 | | 2003-11-24 | 43,900 | 4.75 | 4.75 | 4.61 | 4.68 | 00:00:00 | | 2003-11-25 | 38,900 | 4.66 | 4.69 | 4.61 | 4.63 | 00:00:00 | | 2003-11-26 | 40,100 | 4.69 | 4.87 | 4.69 | 4.82 | 00:00:00 | | 2003-11-28 | 42,000 | 4.85 | 4.98 | 4.85 | 4.94 | 00:00:00 | | 2003-12-01 | 136,200 | 4.93 | 5.03 | 4.81 | 5.00 | 00:00:00 | | 2003-12-02 | 210,000 | 4.96 | 5.10 | 4.93 | 5.08 | 00:00:00 | | 2003-12-03 | 54,600 | 5.05 | 5.06 | 4.90 | 5.04 | 00:00:00 | | 2003-12-04 | 80,400 | 4.90 | 5.00 | 4.81 | 4.90 | 00:00:00 | | 2003-12-05 | 64,200 | 4.95 | 5.05 | 4.93 | 5.00 | 00:00:00 | | 2003-12-08 | 114,500 | 5.12 | 5.12 | 4.81 | 4.92 | 00:00:00 | | 2003-12-09 | 121,800 | 4.99 | 4.99 | 4.61 | 4.73 | 00:00:00 | | 2003-12-10 | 69,300 | 4.65 | 4.78 | 4.55 | 4.57 | 00:00:00 | | 2003-12-11 | 181,500 | 4.40 | 4.63 | 4.24 | 4.56 | 00:00:00 | | 2003-12-12 | 56,400 | 4.50 | 4.69 | 4.50 | 4.63 | 00:00:00 | | 2003-12-15 | 88,100 | 4.51 | 4.69 | 4.51 | 4.54 | 00:00:00 | | 2003-12-16 | 39,200 | 4.55 | 4.57 | 4.43 | 4.48 | 00:00:00 | | 2003-12-17 | 24,600 | 4.41 | 4.65 | 4.41 | 4.65 | 00:00:00 | | 2003-12-18 | 79,500 | 4.74 | 4.75 | 4.45 | 4.48 | 00:00:00 | | 2003-12-19 | 59,900 | 4.53 | 4.54 | 4.48 | 4.52 | 00:00:00 | | 2003-12-22 | 33,100 | 4.53 | 4.65 | 4.51 | 4.58 | 00:00:00 | | 2003-12-23 | 19,500 | 4.60 | 4.60 | 4.50 | 4.53 | 00:00:00 | | 2003-12-24 | 40,600 | 4.54 | 4.59 | 4.48 | 4.59 | 00:00:00 | | 2003-12-26 | 38,500 | 4.50 | 4.65 | 4.50 | 4.64 | 00:00:00 | | 2003-12-29 | 47,800 | 4.60 | 4.74 | 4.60 | 4.69 | 00:00:00 | | 2003-12-30 | 65,600 | 4.75 | 4.77 | 4.62 | 4.62 | 00:00:00 | | 2003-12-31 | 84,800 | 4.61 | 4.77 | 4.57 | 4.76 | 00:00:00 | | 2004-01-02 | 85,400 | 4.77 | 4.99 | 4.77 | 4.97 | 00:00:00 | | 2004-01-05 | 144,700 | 5.04 | 5.22 | 4.93 | 5.20 | 00:00:00 | | 2004-01-06 | 131,800 | 5.40 | 5.40 | 5.12 | 5.28 | 00:00:00 | | 2004-01-07 | 87,800 | 5.39 | 5.40 | 5.14 | 5.16 | 00:00:00 | | 2004-01-08 | 39,600 | 5.25 | 5.25 | 5.08 | 5.18 | 00:00:00 | | 2004-01-09 | 65,400 | 5.23 | 5.38 | 5.13 | 5.34 | 00:00:00 | | 2004-01-12 | 185,900 | 5.35 | 5.38 | 5.10 | 5.16 | 00:00:00 | | 2004-01-13 | 63,100 | 5.13 | 5.24 | 5.03 | 5.15 | 00:00:00 | | 2004-01-14 | 98,600 | 5.00 | 5.13 | 4.97 | 4.98 | 00:00:00 | | 2004-01-15 | 130,300 | 4.80 | 4.80 | 4.60 | 4.75 | 00:00:00 | | 2004-01-16 | 79,500 | 4.68 | 4.73 | 4.58 | 4.73 | 00:00:00 | | 2004-01-20 | 70,400 | 4.66 | 4.96 | 4.66 | 4.90 | 00:00:00 | | 2004-01-21 | 42,600 | 4.94 | 4.97 | 4.80 | 4.92 | 00:00:00 | | 2004-01-22 | 63,300 | 5.02 | 5.09 | 4.90 | 4.94 | 00:00:00 | | 2004-01-23 | 28,200 | 4.84 | 4.95 | 4.81 | 4.82 | 00:00:00 | | 2004-01-26 | 15,700 | 4.72 | 4.75 | 4.66 | 4.71 | 00:00:00 | | 2004-01-27 | 71,200 | 4.70 | 4.84 | 4.70 | 4.83 | 00:00:00 | | 2004-01-28 | 87,800 | 4.80 | 4.86 | 4.63 | 4.63 | 00:00:00 | | 2004-01-29 | 57,300 | 4.53 | 4.65 | 4.49 | 4.50 | 00:00:00 | | 2004-01-30 | 15,400 | 4.50 | 4.68 | 4.49 | 4.58 | 00:00:00 | | 2004-02-02 | 30,700 | 4.57 | 4.61 | 4.43 | 4.52 | 00:00:00 | | 2004-02-03 | 29,300 | 4.55 | 4.67 | 4.50 | 4.59 | 00:00:00 | | 2004-02-04 | 26,600 | 4.67 | 4.76 | 4.58 | 4.65 | 00:00:00 | | 2004-02-05 | 19,500 | 4.56 | 4.65 | 4.56 | 4.56 | 00:00:00 | | 2004-02-06 | 44,000 | 4.70 | 4.74 | 4.61 | 4.66 | 00:00:00 | | 2004-02-09 | 42,700 | 4.66 | 4.78 | 4.66 | 4.72 | 00:00:00 | | 2004-02-10 | 56,500 | 4.75 | 4.77 | 4.62 | 4.63 | 00:00:00 | | 2004-02-11 | 80,900 | 4.62 | 4.72 | 4.61 | 4.72 | 00:00:00 | | 2004-02-12 | 27,900 | 4.70 | 4.76 | 4.69 | 4.73 | 00:00:00 | | 2004-02-13 | 62,700 | 4.80 | 4.95 | 4.55 | 4.64 | 00:00:00 | | 2004-02-17 | 69,500 | 4.55 | 4.73 | 4.55 | 4.65 | 00:00:00 | | 2004-02-18 | 47,000 | 4.67 | 4.67 | 4.56 | 4.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
