Bookmark and Share

Last Minute: "Federal consumer watchdog is assessing claims that TripAdvisor hid traveler warnings about alleged rape at resorts - Washington Post" Wed, 22 Nov 2017 21:32:44 GMT   "This RSS feed URL is deprecated" Thu, 23 Nov 2017 05:33:02 GMT    "CBS sees no quick resolution in Dish dispute that could prevent millions from watching Chargers game - Los Angeles Times" Wed, 22 Nov 2017 21:23:16 GMT    "Black Friday Ain't What It Used to Be - Slate Magazine" Wed, 22 Nov 2017 21:38:08 GMT    "Hiding a hack? Uber promised not to do things like that - CNET" Wed, 22 Nov 2017 21:00:21 GMT    "Need help cooking your turkey? Butterball has a hotline for that - WZZM" Wed, 22 Nov 2017 20:03:00 GMT    "HPE's Meg Whitman Is Stepping Down on Her Own Terms - TheStreet.com" Wed, 22 Nov 2017 17:19:33 GMT    "Peter Thiel May Be Looking To Buy Gawker.com - BuzzFeed News" Wed, 22 Nov 2017 21:23:37 GMT    "LAX is tops for flight delays during the Thanksgiving holiday - Los Angeles Times" Wed, 22 Nov 2017 22:45:00 GMT    "What happens once 'net neutrality' rules bite the dust? - Washington Post" Thu, 23 Nov 2017 01:04:23 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.05 (-3.27%%) 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 Trade1.48Last Trade Time2017-11-01 - 19:03
Variation-0.05 (-3.27%)Open1.47
High1.50Low1.45
Volume64,248Average Volume (3m)36,216
Yield0.00Bid / Ask1.48 x 0 - 1.50 x 0
Former Close1.5352 Week Range[1.27 - 7.29]
PER0.44%EPS3.26
Ex-Dividend DateN/ADividend Payment2017-11-23
Market Capitalization84 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 2017-11-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-02-23909,4000.750.870.750.8500:00:00
2007-02-266,138,6001.001.340.991.3300:00:00
2007-02-272,881,8001.291.371.211.2300:00:00
2007-02-283,138,1001.231.711.221.5500:00:00
2007-03-013,711,4001.561.751.541.6400:00:00
2007-03-021,268,8001.611.621.431.5000:00:00
2007-03-051,373,0001.451.461.231.2500:00:00
2007-03-06738,9001.331.431.331.3700:00:00
2007-03-07417,5001.371.371.291.3300:00:00
2007-03-08379,1001.331.411.301.3900:00:00
2007-03-09317,8001.401.451.391.4400:00:00
2007-03-12305,2001.411.451.351.4300:00:00
2007-03-13325,9001.411.431.341.3500:00:00
2007-03-14451,4001.301.351.281.3000:00:00
2007-03-15255,9001.391.441.341.4000:00:00
2007-03-16183,8001.401.401.361.4000:00:00
2007-03-19160,4001.401.441.381.3800:00:00
2007-03-20566,5001.401.481.381.4800:00:00
2007-03-21823,5001.481.591.481.5700:00:00
2007-03-22467,9001.601.601.531.5400:00:00
2007-03-23205,4001.531.581.531.5400:00:00
2007-03-26287,6001.551.601.551.5900:00:00
2007-03-27400,0001.591.621.541.6000:00:00
2007-03-28285,5001.591.591.511.5900:00:00
2007-03-29267,5001.561.561.501.5100:00:00
2007-03-30294,3001.551.581.501.5200:00:00
2007-04-02695,1001.551.711.521.7000:00:00
2007-04-03673,8001.701.711.621.6400:00:00
2007-04-04474,2001.671.731.651.7000:00:00
2007-04-05359,7001.741.741.651.7000:00:00
2007-04-09703,3001.731.891.661.8900:00:00
2007-04-101,037,7001.882.041.871.8800:00:00
2007-04-11495,5001.932.001.891.9900:00:00
2007-04-121,338,4002.002.151.992.1000:00:00
2007-04-131,297,9002.182.292.152.2600:00:00
2007-04-163,180,2002.343.252.302.8200:00:00
2007-04-172,840,1002.953.122.442.5500:00:00
2007-04-181,046,5002.692.782.552.6500:00:00
2007-04-19851,7002.582.582.442.5000:00:00
2007-04-20479,1002.572.752.572.6900:00:00
2007-04-231,596,1002.932.932.472.4800:00:00
2007-04-24659,2002.522.632.372.4500:00:00
2007-04-25285,3002.502.582.482.5100:00:00
2007-04-26423,0002.512.512.362.4500:00:00
2007-04-27513,5002.422.472.412.4200:00:00
2007-04-30581,7002.432.452.242.2800:00:00
2007-05-01732,4002.262.302.102.1700:00:00
2007-05-021,076,7002.072.402.052.3900:00:00
2007-05-03622,2002.482.482.352.4000:00:00
2007-05-04580,1002.442.552.422.4700:00:00
2007-05-07327,1002.502.542.422.4200:00:00
2007-05-08361,0002.452.452.302.3500:00:00
2007-05-09306,7002.342.492.332.4100:00:00
2007-05-10615,4002.392.392.182.2300:00:00
2007-05-11280,2002.262.372.252.3500:00:00
2007-05-14446,7002.462.462.222.3500:00:00
2007-05-15187,7002.352.352.202.2500:00:00
2007-05-16442,4002.202.252.062.1000:00:00
2007-05-17547,4002.052.121.992.1000:00:00
2007-05-18217,8002.152.242.062.1700:00:00
2007-05-22198,7002.192.252.162.1600:00:00
2007-05-23180,7002.202.202.112.1800:00:00
2007-05-24399,9002.162.161.982.0200:00:00
2007-05-25209,1001.981.991.941.9900:00:00
2007-05-28109,1001.992.001.962.0000:00:00
2007-05-29321,8001.962.101.951.9600:00:00
2007-05-30311,0001.941.941.831.8500:00:00
2007-05-31270,8001.841.941.841.9100:00:00
2007-06-01174,7001.902.001.901.9600:00:00
2007-06-04253,8001.921.941.841.8500:00:00
2007-06-05404,0001.851.861.651.7600:00:00
2007-06-06340,3001.691.991.691.9500:00:00
2007-06-07318,6001.971.971.781.8300:00:00
2007-06-08215,8001.821.821.751.7900:00:00
2007-06-11186,3001.841.861.761.8200:00:00
2007-06-12198,7001.761.821.711.7600:00:00
2007-06-13262,5001.711.751.661.6600:00:00
2007-06-14260,2001.671.711.641.6600:00:00
2007-06-15205,5001.651.711.651.6900:00:00
2007-06-18431,7001.701.901.701.8600:00:00
2007-06-191,145,7001.902.091.872.0400:00:00
2007-06-20806,1002.102.202.022.0400:00:00
2007-06-21393,4002.052.102.032.1000:00:00
2007-06-22148,6002.082.162.022.0500:00:00
2007-06-2582,2002.052.052.002.0100:00:00
2007-06-26250,9002.022.021.801.8200:00:00
2007-06-27133,2001.791.891.791.8900:00:00
2007-06-28172,6001.881.951.841.8900:00:00
2007-06-2996,1001.861.951.861.9000:00:00
2007-07-03130,6001.952.021.911.9400:00:00
2007-07-04109,0001.982.001.912.0000:00:00
2007-07-05131,5002.002.021.952.0000:00:00
2007-07-06146,2001.962.011.962.0100:00:00
2007-07-09236,9002.002.162.002.1300:00:00
2007-07-10992,5002.272.432.132.1300:00:00
2007-07-11293,8002.162.182.082.1700:00:00
2007-07-12204,9002.242.272.172.2300:00:00
2007-07-13153,2002.202.302.202.2800:00:00
2007-07-16136,8002.342.342.182.2500:00:00
2007-07-17158,1002.242.252.182.2000:00:00
2007-07-18289,9002.202.352.172.3500:00:00
2007-07-19283,4002.352.482.352.4000:00:00
2007-07-20202,8002.422.442.362.3600:00:00
2007-07-23177,2002.352.422.352.4000:00:00
2007-07-24692,6002.402.412.362.3900:00:00
2007-07-25366,9002.352.462.212.3900:00:00
2007-07-26263,5002.332.392.182.2200:00:00
2007-07-2771,7002.182.282.182.2500:00:00
2007-07-30535,8002.302.402.202.3600:00:00
2007-07-31320,7002.322.382.262.3100:00:00
2007-08-01279,3002.292.292.162.2600:00:00
2007-08-0289,6002.212.282.202.2000:00:00
2007-08-0399,5002.222.282.212.2100:00:00
2007-08-07180,9002.252.252.102.1400:00:00
2007-08-08192,7002.192.262.172.1700:00:00
2007-08-09167,4002.142.182.012.1600:00:00
2007-08-10252,8002.142.222.102.1000:00:00
2007-08-1371,5002.132.132.052.0500:00:00
2007-08-14334,4002.062.081.901.9100:00:00
2007-08-15457,7001.901.901.561.7500:00:00
2007-08-16738,6001.561.651.391.6200:00:00
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