|
 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 | | 2004-02-18 | 47,000 | 4.67 | 4.67 | 4.56 | 4.57 | 00:00:00 | | 2004-02-19 | 41,200 | 4.57 | 4.66 | 4.50 | 4.53 | 00:00:00 | | 2004-02-20 | 95,800 | 4.54 | 4.54 | 4.31 | 4.39 | 00:00:00 | | 2004-02-23 | 85,700 | 4.30 | 4.38 | 4.15 | 4.21 | 00:00:00 | | 2004-02-24 | 37,900 | 4.17 | 4.39 | 4.17 | 4.33 | 00:00:00 | | 2004-02-25 | 43,900 | 4.23 | 4.29 | 4.12 | 4.25 | 00:00:00 | | 2004-02-26 | 29,200 | 4.20 | 4.31 | 4.20 | 4.30 | 00:00:00 | | 2004-02-27 | 19,600 | 4.29 | 4.33 | 4.26 | 4.33 | 00:00:00 | | 2004-03-01 | 58,000 | 4.35 | 4.37 | 4.21 | 4.30 | 00:00:00 | | 2004-03-02 | 25,200 | 4.25 | 4.26 | 4.17 | 4.20 | 00:00:00 | | 2004-03-03 | 49,500 | 4.18 | 4.25 | 4.14 | 4.21 | 00:00:00 | | 2004-03-04 | 11,600 | 4.23 | 4.35 | 4.23 | 4.28 | 00:00:00 | | 2004-03-05 | 37,800 | 4.39 | 4.40 | 4.32 | 4.36 | 00:00:00 | | 2004-03-08 | 30,400 | 4.40 | 4.47 | 4.36 | 4.40 | 00:00:00 | | 2004-03-09 | 45,300 | 4.48 | 4.50 | 4.35 | 4.43 | 00:00:00 | | 2004-03-10 | 48,800 | 4.42 | 4.42 | 4.23 | 4.28 | 00:00:00 | | 2004-03-11 | 25,000 | 4.21 | 4.30 | 4.21 | 4.29 | 00:00:00 | | 2004-03-12 | 19,500 | 4.25 | 4.28 | 4.20 | 4.23 | 00:00:00 | | 2004-03-15 | 39,400 | 4.30 | 4.30 | 4.21 | 4.22 | 00:00:00 | | 2004-03-16 | 19,600 | 4.29 | 4.29 | 4.21 | 4.23 | 00:00:00 | | 2004-03-17 | 33,100 | 4.22 | 4.25 | 4.17 | 4.25 | 00:00:00 | | 2004-03-18 | 99,300 | 4.25 | 4.35 | 4.23 | 4.35 | 00:00:00 | | 2004-03-19 | 35,900 | 4.35 | 4.38 | 4.30 | 4.33 | 00:00:00 | | 2004-03-22 | 66,100 | 4.40 | 4.46 | 4.36 | 4.42 | 00:00:00 | | 2004-03-23 | 31,400 | 4.50 | 4.50 | 4.36 | 4.36 | 00:00:00 | | 2004-03-24 | 49,200 | 4.34 | 4.39 | 4.26 | 4.34 | 00:00:00 | | 2004-03-25 | 12,200 | 4.34 | 4.41 | 4.30 | 4.33 | 00:00:00 | | 2004-03-26 | 68,800 | 4.44 | 4.61 | 4.41 | 4.41 | 00:00:00 | | 2004-03-29 | 21,800 | 4.43 | 4.53 | 4.43 | 4.48 | 00:00:00 | | 2004-03-30 | 90,300 | 4.45 | 4.70 | 4.45 | 4.61 | 00:00:00 | | 2004-03-31 | 78,400 | 4.63 | 4.78 | 4.63 | 4.71 | 00:00:00 | | 2004-04-01 | 17,100 | 4.80 | 4.81 | 4.56 | 4.68 | 00:00:00 | | 2004-04-02 | 27,400 | 4.62 | 4.70 | 4.56 | 4.68 | 00:00:00 | | 2004-04-05 | 23,900 | 4.56 | 4.65 | 4.50 | 4.52 | 00:00:00 | | 2004-04-06 | 13,500 | 4.58 | 4.65 | 4.50 | 4.51 | 00:00:00 | | 2004-04-07 | 43,100 | 4.54 | 4.68 | 4.54 | 4.66 | 00:00:00 | | 2004-04-08 | 9,100 | 4.51 | 4.72 | 4.51 | 4.72 | 00:00:00 | | 2004-04-12 | 22,100 | 4.75 | 4.75 | 4.52 | 4.72 | 00:00:00 | | 2004-04-13 | 106,400 | 4.50 | 4.54 | 4.29 | 4.29 | 00:00:00 | | 2004-04-14 | 47,600 | 4.20 | 4.40 | 4.17 | 4.20 | 00:00:00 | | 2004-04-15 | 35,500 | 4.21 | 4.30 | 4.21 | 4.30 | 00:00:00 | | 2004-04-16 | 46,700 | 4.23 | 4.29 | 4.21 | 4.24 | 00:00:00 | | 2004-04-19 | 49,700 | 4.24 | 4.24 | 4.15 | 4.17 | 00:00:00 | | 2004-04-20 | 64,400 | 4.15 | 4.15 | 3.88 | 3.91 | 00:00:00 | | 2004-04-21 | 184,800 | 3.75 | 3.88 | 3.66 | 3.73 | 00:00:00 | | 2004-04-22 | 45,500 | 3.70 | 3.80 | 3.66 | 3.80 | 00:00:00 | | 2004-04-23 | 39,400 | 3.85 | 3.85 | 3.67 | 3.68 | 00:00:00 | | 2004-04-26 | 55,900 | 3.70 | 3.82 | 3.70 | 3.79 | 00:00:00 | | 2004-04-27 | 48,100 | 3.77 | 3.81 | 3.69 | 3.70 | 00:00:00 | | 2004-04-28 | 105,200 | 3.65 | 3.65 | 3.48 | 3.49 | 00:00:00 | | 2004-04-29 | 82,800 | 3.45 | 3.52 | 3.27 | 3.38 | 00:00:00 | | 2004-04-30 | 73,400 | 3.44 | 3.57 | 3.40 | 3.55 | 00:00:00 | | 2004-05-03 | 89,900 | 3.65 | 3.68 | 3.45 | 3.67 | 00:00:00 | | 2004-05-04 | 67,000 | 3.71 | 3.97 | 3.71 | 3.92 | 00:00:00 | | 2004-05-05 | 40,000 | 4.00 | 4.00 | 3.93 | 3.97 | 00:00:00 | | 2004-05-06 | 26,400 | 3.98 | 3.98 | 3.71 | 3.77 | 00:00:00 | | 2004-05-07 | 33,600 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2004-05-10 | 80,900 | 3.56 | 3.58 | 3.40 | 3.50 | 00:00:00 | | 2004-05-11 | 54,200 | 3.53 | 3.60 | 3.41 | 3.55 | 00:00:00 | | 2004-05-12 | 20,700 | 3.65 | 3.65 | 3.50 | 3.58 | 00:00:00 | | 2004-05-13 | 11,700 | 3.58 | 3.59 | 3.41 | 3.42 | 00:00:00 | | 2004-05-14 | 11,600 | 3.48 | 3.50 | 3.38 | 3.41 | 00:00:00 | | 2004-05-17 | 20,500 | 3.51 | 3.53 | 3.39 | 3.40 | 00:00:00 | | 2004-05-18 | 48,000 | 3.44 | 3.47 | 3.30 | 3.35 | 00:00:00 | | 2004-05-19 | 30,100 | 3.40 | 3.51 | 3.32 | 3.34 | 00:00:00 | | 2004-05-20 | 17,900 | 3.40 | 3.43 | 3.35 | 3.40 | 00:00:00 | | 2004-05-21 | 32,500 | 3.45 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2004-05-24 | 33,400 | 3.43 | 3.44 | 3.30 | 3.38 | 00:00:00 | | 2004-05-25 | 111,400 | 3.39 | 3.45 | 3.37 | 3.40 | 00:00:00 | | 2004-05-26 | 47,000 | 3.40 | 3.40 | 3.30 | 3.34 | 00:00:00 | | 2004-05-27 | 109,700 | 3.39 | 3.44 | 3.35 | 3.40 | 00:00:00 | | 2004-05-28 | 27,600 | 3.40 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2004-06-01 | 49,700 | 3.40 | 3.46 | 3.36 | 3.40 | 00:00:00 | | 2004-06-02 | 26,000 | 3.40 | 3.41 | 3.36 | 3.39 | 00:00:00 | | 2004-06-03 | 10,200 | 3.36 | 3.36 | 3.32 | 3.33 | 00:00:00 | | 2004-06-04 | 35,800 | 3.31 | 3.43 | 3.31 | 3.40 | 00:00:00 | | 2004-06-07 | 30,000 | 3.40 | 3.45 | 3.39 | 3.43 | 00:00:00 | | 2004-06-08 | 10,800 | 3.40 | 3.41 | 3.34 | 3.41 | 00:00:00 | | 2004-06-09 | 28,500 | 3.39 | 3.39 | 3.30 | 3.30 | 00:00:00 | | 2004-06-10 | 8,900 | 3.30 | 3.34 | 3.30 | 3.30 | 00:00:00 | | 2004-06-14 | 25,300 | 3.30 | 3.30 | 3.17 | 3.25 | 00:00:00 | | 2004-06-15 | 16,800 | 3.21 | 3.29 | 3.15 | 3.29 | 00:00:00 | | 2004-06-16 | 177,700 | 3.17 | 3.22 | 3.15 | 3.17 | 00:00:00 | | 2004-06-17 | 143,700 | 3.21 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2004-06-18 | 20,600 | 3.23 | 3.30 | 3.23 | 3.29 | 00:00:00 | | 2004-06-21 | 26,400 | 3.40 | 3.40 | 3.21 | 3.28 | 00:00:00 | | 2004-06-22 | 8,700 | 3.30 | 3.34 | 3.28 | 3.28 | 00:00:00 | | 2004-06-23 | 9,300 | 3.30 | 3.35 | 3.28 | 3.30 | 00:00:00 | | 2004-06-24 | 52,100 | 3.35 | 3.43 | 3.35 | 3.36 | 00:00:00 | | 2004-06-25 | 32,100 | 3.40 | 3.45 | 3.31 | 3.38 | 00:00:00 | | 2004-06-28 | 20,100 | 3.38 | 3.38 | 3.27 | 3.29 | 00:00:00 | | 2004-06-29 | 14,700 | 3.30 | 3.30 | 3.22 | 3.23 | 00:00:00 | | 2004-06-30 | 10,400 | 3.29 | 3.29 | 3.22 | 3.26 | 00:00:00 | | 2004-07-01 | 21,000 | 3.16 | 3.23 | 3.16 | 3.18 | 00:00:00 | | 2004-07-02 | 8,900 | 3.25 | 3.29 | 3.21 | 3.23 | 00:00:00 | | 2004-07-06 | 29,900 | 3.29 | 3.30 | 3.10 | 3.15 | 00:00:00 | | 2004-07-07 | 64,000 | 3.12 | 3.49 | 3.12 | 3.41 | 00:00:00 | | 2004-07-08 | 58,200 | 3.46 | 3.60 | 3.44 | 3.56 | 00:00:00 | | 2004-07-09 | 32,300 | 3.58 | 3.58 | 3.48 | 3.56 | 00:00:00 | | 2004-07-12 | 14,900 | 3.53 | 3.60 | 3.47 | 3.50 | 00:00:00 | | 2004-07-13 | 8,500 | 3.47 | 3.47 | 3.41 | 3.45 | 00:00:00 | | 2004-07-14 | 5,300 | 3.40 | 3.51 | 3.40 | 3.50 | 00:00:00 | | 2004-07-15 | 4,800 | 3.48 | 3.50 | 3.45 | 3.49 | 00:00:00 | | 2004-07-16 | 25,700 | 3.50 | 3.50 | 3.43 | 3.43 | 00:00:00 | | 2004-07-19 | 21,200 | 3.48 | 3.48 | 3.30 | 3.30 | 00:00:00 | | 2004-07-20 | 9,500 | 3.35 | 3.38 | 3.29 | 3.30 | 00:00:00 | | 2004-07-21 | 37,700 | 3.27 | 3.33 | 3.20 | 3.21 | 00:00:00 | | 2004-07-22 | 19,100 | 3.22 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2004-07-23 | 37,600 | 3.13 | 3.18 | 3.01 | 3.15 | 00:00:00 | | 2004-07-26 | 6,900 | 3.25 | 3.25 | 3.06 | 3.12 | 00:00:00 | | 2004-07-27 | 32,700 | 3.02 | 3.17 | 3.00 | 3.17 | 00:00:00 | | 2004-07-28 | 23,500 | 3.15 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2004-07-29 | 7,300 | 3.26 | 3.26 | 3.22 | 3.26 | 00:00:00 | | 2004-07-30 | 17,700 | 3.31 | 3.40 | 3.21 | 3.35 | 00:00:00 | | 2004-08-02 | 11,800 | 3.37 | 3.40 | 3.30 | 3.38 | 00:00:00 | | 2004-08-03 | 47,300 | 3.40 | 3.45 | 3.20 | 3.39 | 00:00:00 | | 2004-08-04 | 15,500 | 3.29 | 3.37 | 3.23 | 3.27 | 00:00:00 | | 2004-08-05 | 12,900 | 3.22 | 3.34 | 3.22 | 3.34 | 00:00:00 | | 2004-08-06 | 31,200 | 3.40 | 3.48 | 3.38 | 3.47 | 00:00:00 | | 2004-08-09 | 9,300 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2004-08-10 | 9,100 | 3.42 | 3.43 | 3.26 | 3.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
