Bookmark and Share

Last Minute: "Why the Equifax Breach Stings So Bad - New York Times" Fri, 22 Sep 2017 19:55:18 GMT    "Exclusive: T-Mobile, Sprint close to agreeing on deal terms - sources - Reuters" Fri, 22 Sep 2017 17:29:35 GMT    "China-backed fund shunned by Trump to buy British chip maker - Reuters" Fri, 22 Sep 2017 23:51:16 GMT    "Walmart wants access to your fridge - TwinCities.com-Pioneer Press" Fri, 22 Sep 2017 23:21:00 GMT    "Amazon just made a major move into the restaurant food delivery business - Yahoo Finance" Fri, 22 Sep 2017 20:18:48 GMT   "Solar industry roiled by trade ruling that some fear could lead to tariffs - Washington Post" Fri, 22 Sep 2017 17:43:43 GMT    "Buy Apple because more expensive $1000 iPhone X will boost its profit: Analyst - CNBC" Fri, 22 Sep 2017 12:26:54 GMT    "Melinda Gates wishes she waited longer before giving her kids cellphones - SFGate" Fri, 22 Sep 2017 22:37:59 GMT    "Uber Loses License to Operate in London - New York Times" Fri, 22 Sep 2017 23:22:00 GMT    "Wells Fargo to cut jobs at Charlotte headquarters - CNNMoney" Sat, 23 Sep 2017 00:13:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.02 (+1.20%) RUBICON MINERALS CORP. - [Ticker: RMX.TO]Chart RUBICON MINERALS CORP.  News RUBICON MINERALS CORP.  Download Historical Prices for Metastock RUBICON MINERALS CORP. and Others  Technical Analysis RUBICON MINERALS CORP.  
Last Trade1.69Last Trade Time2017-09-22 - 20:57
Variation+0.02 (+1.20%)Open1.69
High1.69Low1.66
Volume8,154Average Volume (3m)15,676
Yield0.00Bid / Ask1.67 x 0 - 1.69 x 0
Former Close1.6752 Week Range[1.30 - 10.00]
PER0.51%EPS3.26
Ex-Dividend DateN/ADividend Payment2017-09-23
Market Capitalization97 1 Year Price-TargetN/A
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RMX.TO quotes from 2000-01-01 to 2017-09-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-09-0193,0001.121.241.121.2400:00:00
2006-09-05169,8001.251.251.171.1900:00:00
2006-09-06129,3001.201.201.161.1700:00:00
2006-09-07151,0001.191.201.171.1900:00:00
2006-09-0866,6001.191.201.131.1600:00:00
2006-09-11138,8001.101.151.091.1200:00:00
2006-09-1277,4001.111.181.061.0800:00:00
2006-09-1380,8001.071.081.041.0600:00:00
2006-09-1422,2001.091.091.061.0600:00:00
2006-09-1568,5001.021.121.021.1000:00:00
2006-09-1898,9001.071.151.071.1500:00:00
2006-09-1992,5001.151.181.101.1000:00:00
2006-09-2036,5001.101.101.061.0600:00:00
2006-09-2150,0001.061.081.021.0300:00:00
2006-09-22146,0001.081.131.051.1000:00:00
2006-09-2549,1001.021.091.021.0500:00:00
2006-09-2657,6001.031.061.031.0400:00:00
2006-09-2797,5001.041.051.011.0100:00:00
2006-09-2847,1001.011.031.011.0200:00:00
2006-09-2980,3001.011.030.991.0300:00:00
2006-10-0229,4001.011.031.001.0000:00:00
2006-10-03130,6000.990.990.920.9700:00:00
2006-10-04124,5000.970.970.890.9500:00:00
2006-10-05141,3000.960.960.900.9000:00:00
2006-10-0673,6000.900.910.880.8800:00:00
2006-10-1034,7000.880.910.870.8800:00:00
2006-10-1182,8000.910.960.910.9200:00:00
2006-10-1291,5000.930.950.900.9100:00:00
2006-10-13107,6000.910.940.840.9000:00:00
2006-10-1685,5000.940.940.900.9100:00:00
2006-10-1744,4000.910.940.900.9400:00:00
2006-10-1858,0000.940.950.920.9500:00:00
2006-10-1965,5000.910.950.910.9500:00:00
2006-10-2050,8000.960.970.930.9600:00:00
2006-10-2367,0000.980.980.960.9700:00:00
2006-10-24114,0000.951.050.951.0300:00:00
2006-10-25448,4001.031.080.991.0000:00:00
2006-10-2676,4001.081.081.001.0000:00:00
2006-10-27105,6001.001.000.960.9900:00:00
2006-10-30119,7000.991.020.980.9800:00:00
2006-10-3152,0000.991.010.981.0100:00:00
2006-11-0147,8001.021.050.981.0000:00:00
2006-11-02138,1001.011.030.970.9700:00:00
2006-11-0392,5000.961.000.961.0000:00:00
2006-11-06471,9000.981.000.910.9200:00:00
2006-11-07131,4000.930.940.910.9300:00:00
2006-11-08620,9000.950.970.940.9500:00:00
2006-11-09206,9000.950.960.920.9500:00:00
2006-11-1028,3000.940.950.930.9500:00:00
2006-11-13126,7000.960.960.920.9400:00:00
2006-11-1444,3000.930.940.930.9300:00:00
2006-11-15221,3000.940.950.910.9200:00:00
2006-11-16118,8000.930.950.920.9300:00:00
2006-11-17175,1000.900.920.900.9100:00:00
2006-11-2091,1000.900.930.900.9200:00:00
2006-11-2184,3000.910.930.900.9100:00:00
2006-11-22102,1000.900.940.900.9400:00:00
2006-11-2376,3000.930.950.920.9300:00:00
2006-11-24699,6000.950.960.940.9500:00:00
2006-11-27249,4000.960.980.920.9300:00:00
2006-11-28513,8000.950.990.940.9800:00:00
2006-11-29695,4000.981.010.971.0000:00:00
2006-11-301,872,3001.011.060.971.0400:00:00
2006-12-011,390,9001.091.201.081.1400:00:00
2006-12-04605,6001.191.321.161.2900:00:00
2006-12-05464,3001.281.341.231.2800:00:00
2006-12-06357,8001.281.311.221.2800:00:00
2006-12-07253,0001.311.311.231.2500:00:00
2006-12-08158,6001.251.251.221.2400:00:00
2006-12-11556,2001.251.331.231.2500:00:00
2006-12-12330,4001.251.251.151.1900:00:00
2006-12-13189,7001.181.241.161.2200:00:00
2006-12-14278,8001.201.261.201.2600:00:00
2006-12-152,868,2001.001.200.901.1500:00:00
2006-12-181,670,3001.171.171.061.0900:00:00
2006-12-191,309,8001.081.081.001.0300:00:00
2006-12-201,387,0001.001.050.930.9600:00:00
2006-12-21504,6000.990.990.910.9200:00:00
2006-12-22224,6000.940.960.930.9500:00:00
2006-12-2754,2000.970.970.940.9700:00:00
2006-12-2867,3000.970.970.930.9500:00:00
2006-12-29148,7000.930.960.920.9400:00:00
2007-01-02150,2000.940.960.920.9200:00:00
2007-01-03398,2000.940.940.830.8500:00:00
2007-01-04308,7000.850.850.770.7900:00:00
2007-01-05334,0000.790.790.720.7500:00:00
2007-01-08757,6000.730.740.700.7100:00:00
2007-01-09289,8000.680.700.670.6900:00:00
2007-01-10118,7000.680.680.660.6700:00:00
2007-01-11564,4000.670.700.670.7000:00:00
2007-01-12432,9000.690.730.690.7200:00:00
2007-01-15370,9000.740.770.730.7400:00:00
2007-01-16194,8000.760.760.720.7300:00:00
2007-01-17261,1000.740.740.700.7200:00:00
2007-01-18300,9000.710.710.680.6800:00:00
2007-01-19408,1000.700.700.660.6600:00:00
2007-01-22405,5000.680.680.620.6300:00:00
2007-01-23347,5000.660.670.630.6500:00:00
2007-01-24211,2000.670.670.650.6500:00:00
2007-01-25149,8000.650.660.640.6500:00:00
2007-01-26271,6000.670.720.650.6900:00:00
2007-01-29409,7000.720.740.710.7200:00:00
2007-01-30245,2000.740.740.720.7200:00:00
2007-01-31373,3000.730.730.670.6800:00:00
2007-02-01172,2000.720.720.690.7000:00:00
2007-02-02119,7000.700.710.680.7000:00:00
2007-02-0567,2000.710.710.700.7100:00:00
2007-02-06114,5000.710.710.690.6900:00:00
2007-02-07299,4000.700.710.690.7000:00:00
2007-02-08113,0000.700.710.690.6900:00:00
2007-02-09163,1000.700.700.670.6900:00:00
2007-02-12120,0000.660.680.660.6700:00:00
2007-02-13228,5000.670.670.650.6600:00:00
2007-02-14305,8000.650.670.630.6500:00:00
2007-02-15141,0000.660.670.640.6400:00:00
2007-02-16111,8000.660.670.650.6500:00:00
2007-02-19188,2000.650.680.650.6800:00:00
2007-02-20217,3000.680.680.650.6700:00:00
2007-02-21831,6000.670.730.670.7300:00:00
2007-02-22588,8000.730.760.710.7600:00:00
2007-02-23909,4000.750.870.750.8500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources