Bookmark and Share

Last Minute: "For Tesla, Model 3 marks a big push and a big test - The Mercury News" Sun, 23 Jul 2017 13:00:21 GMT   "Japan Captures More Photographs of Likely Melted Fukushima Fuel - Bloomberg" Sun, 23 Jul 2017 02:51:52 GMT    "Regeneron Pharmaceuticals Sees Unusually Large Options Volume (NASDAQ:REGN) - Markets Daily" Sun, 23 Jul 2017 20:10:29 GMT    "Stock Volatility Risk Alert: RLJ Lodging Trust Realized Volatility Hits An Unsually High Level - CML News" Sun, 23 Jul 2017 16:32:41 GMT    "Elon Musk Says He Has Approval to Build a Hyperloop from New York to Washington - Big Think" Sun, 23 Jul 2017 17:39:50 GMT    "Damaging winds leave thousands without power - kplr11.com" Sun, 23 Jul 2017 13:09:53 GMT    "Report: GM may kill Chevy Volt, Sonic and four other cars - USA TODAY" Sat, 22 Jul 2017 05:57:17 GMT    "Martin Midstream Partners LP (MMLP) Shares Bought by Ameriprise Financial Inc. - Markets Daily" Sun, 23 Jul 2017 12:25:44 GMT    "Green Plains, Inc. (GPRE) Raised to Hold at Zacks Investment Research - The Cerbat Gem" Sun, 23 Jul 2017 18:52:10 GMT    "US fines 3 airlines hundreds of thousands over rules violations - Cincinnati Business Courier" Sun, 23 Jul 2017 20:29:23 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.01 (+0.67%) 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 Trade1.51Last Trade Time2017-07-21 - 20:54
Variation+0.01 (+0.67%)Open1.50
High1.51Low1.50
Volume19,301Average Volume (3m)24,927
Yield0.00Bid / Ask1.51 x 0 - 1.53 x 0
Former Close1.5052 Week Range[1.30 - 14.58]
PER0.06%EPS5.89
Ex-Dividend DateN/ADividend Payment2017-07-23
Market Capitalization87 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 2017-07-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-16738,6001.561.651.391.6200:00:00
2007-08-17245,5001.651.761.591.6000:00:00
2007-08-20150,1001.681.891.651.8000:00:00
2007-08-21167,3001.801.841.741.7700:00:00
2007-08-22145,6001.781.801.681.7500:00:00
2007-08-23290,1001.801.821.601.7500:00:00
2007-08-24216,6001.741.801.621.7900:00:00
2007-08-2796,0001.741.781.661.6900:00:00
2007-08-2879,7001.701.701.631.6500:00:00
2007-08-29100,4001.711.711.651.6500:00:00
2007-08-3052,4001.651.671.631.6600:00:00
2007-08-31147,5001.701.701.651.6800:00:00
2007-09-04123,7001.621.721.621.6900:00:00
2007-09-05149,9001.631.651.601.6100:00:00
2007-09-06475,5001.651.731.641.7300:00:00
2007-09-07179,2001.751.801.731.7500:00:00
2007-09-10173,2001.801.801.691.7100:00:00
2007-09-11190,2001.661.741.651.6900:00:00
2007-09-1257,7001.671.681.651.6800:00:00
2007-09-13113,9001.681.741.651.7100:00:00
2007-09-14222,6001.711.711.631.6600:00:00
2007-09-17250,0001.661.661.601.6000:00:00
2007-09-18275,2001.601.641.581.5800:00:00
2007-09-19186,3001.591.651.591.6000:00:00
2007-09-20369,7001.601.691.601.6500:00:00
2007-09-21222,5001.701.721.651.6900:00:00
2007-09-24296,7001.731.831.691.8300:00:00
2007-09-25154,4001.781.801.691.7600:00:00
2007-09-26171,1001.761.811.741.7500:00:00
2007-09-2796,3001.801.801.721.8000:00:00
2007-09-28231,0001.771.851.761.7600:00:00
2007-10-01214,0001.751.751.651.6800:00:00
2007-10-02264,7001.681.681.561.6200:00:00
2007-10-03141,0001.701.701.621.6500:00:00
2007-10-04376,3001.651.751.611.7500:00:00
2007-10-05184,8001.751.751.651.7200:00:00
2007-10-09302,3001.661.751.651.7300:00:00
2007-10-1079,7001.771.781.741.7500:00:00
2007-10-111,052,6001.782.101.781.9400:00:00
2007-10-12378,8002.002.101.962.0400:00:00
2007-10-151,028,0002.092.202.042.1700:00:00
2007-10-161,221,8002.212.231.801.9000:00:00
2007-10-17370,0001.911.971.871.8900:00:00
2007-10-18285,2001.871.961.871.9600:00:00
2007-10-19203,9001.951.961.851.8800:00:00
2007-10-22183,1001.801.801.721.8000:00:00
2007-10-23112,3001.831.861.801.8600:00:00
2007-10-24228,6001.861.861.741.7800:00:00
2007-10-25147,7001.811.911.811.8600:00:00
2007-10-26104,2001.881.951.861.9000:00:00
2007-10-29248,9001.901.971.881.8900:00:00
2007-10-3087,8001.921.921.831.9000:00:00
2007-10-3180,1001.891.901.821.8500:00:00
2007-11-01234,7001.851.971.821.9700:00:00
2007-11-0295,4001.971.971.911.9300:00:00
2007-11-05103,0001.951.951.851.8900:00:00
2007-11-06278,2001.901.941.861.8700:00:00
2007-11-07263,0001.881.901.741.7700:00:00
2007-11-08172,0001.761.831.681.7100:00:00
2007-11-09501,3001.711.841.671.7400:00:00
2007-11-12249,2001.681.751.581.6100:00:00
2007-11-13421,5001.611.681.591.6100:00:00
2007-11-14916,5001.611.621.571.5800:00:00
2007-11-15173,3001.581.601.571.6000:00:00
2007-11-16279,0001.651.721.631.7200:00:00
2007-11-19133,4001.701.751.621.6400:00:00
2007-11-20183,4001.711.741.611.6400:00:00
2007-11-21134,6001.681.681.581.5900:00:00
2007-11-2233,2001.591.601.521.5900:00:00
2007-11-23334,0001.601.651.551.5900:00:00
2007-11-26165,2001.561.601.551.5700:00:00
2007-11-2793,3001.571.581.531.5800:00:00
2007-11-2898,0001.521.581.501.5400:00:00
2007-11-29180,9001.581.581.481.5000:00:00
2007-11-30177,9001.501.581.451.5800:00:00
2007-12-0354,0001.581.581.521.5500:00:00
2007-12-0441,1001.601.601.531.5300:00:00
2007-12-0573,0001.501.521.461.4600:00:00
2007-12-0689,4001.491.501.441.4900:00:00
2007-12-0789,2001.501.501.441.4800:00:00
2007-12-10160,2001.471.501.451.4700:00:00
2007-12-11506,7001.471.471.421.4200:00:00
2007-12-12153,8001.451.451.371.3700:00:00
2007-12-13128,8001.371.381.321.3300:00:00
2007-12-1455,2001.351.351.301.3400:00:00
2007-12-17145,6001.331.331.231.2500:00:00
2007-12-18452,7001.271.271.201.2100:00:00
2007-12-19366,4001.111.211.091.0900:00:00
2007-12-20413,1001.151.201.051.1200:00:00
2007-12-21228,4001.141.201.091.2000:00:00
2007-12-24164,4001.201.201.151.1900:00:00
2007-12-27474,7001.251.431.231.3900:00:00
2007-12-28138,0001.421.521.401.4600:00:00
2007-12-3168,0001.401.481.401.4700:00:00
2008-01-02229,6001.541.541.431.4300:00:00
2008-01-03113,5001.431.461.251.3800:00:00
2008-01-0462,0001.301.371.301.3500:00:00
2008-01-07182,0001.371.371.291.3400:00:00
2008-01-08146,3001.351.421.351.3600:00:00
2008-01-09159,9001.371.371.261.2800:00:00
2008-01-10219,3001.291.331.261.3300:00:00
2008-01-1196,3001.291.331.291.3000:00:00
2008-01-14257,3001.331.341.291.3000:00:00
2008-01-15170,3001.301.301.231.2300:00:00
2008-01-16166,9001.211.211.121.2000:00:00
2008-01-17136,3001.251.251.141.1400:00:00
2008-01-18288,3001.111.171.101.1300:00:00
2008-01-21131,9001.131.130.991.0300:00:00
2008-01-22605,2001.001.100.951.1000:00:00
2008-01-23153,6001.021.121.011.1100:00:00
2008-01-24208,1001.091.191.091.1900:00:00
2008-01-25542,5001.191.191.101.1200:00:00
2008-01-28263,6001.131.171.101.1400:00:00
2008-01-29221,3001.131.131.101.1300:00:00
2008-01-30294,4001.101.121.061.1000:00:00
2008-01-3157,7001.101.111.081.1000:00:00
2008-02-01138,9001.101.151.051.0800:00:00
2008-02-0455,2001.051.081.041.0500:00:00
2008-02-05150,0001.031.091.031.0700:00:00
2008-02-06110,0001.071.071.051.0700:00:00
2008-02-07661,2001.071.071.031.0300:00:00
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