Bookmark and Share

Last Minute: "'Nightmare-inducing' robots are now able to do backflips - Fox News" Fri, 17 Nov 2017 17:15:13 GMT    "For $200000, Tesla will sell you the 'world's fastest' consumer car - Washington Post" Fri, 17 Nov 2017 21:16:57 GMT    "FCC votes to limit program funding internet access for low-income communities - The Hill" Fri, 17 Nov 2017 01:04:48 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 00:07:00 GMT    "Keystone Pipeline Springs a Leak as Extension Decision Nears - Bloomberg" Fri, 17 Nov 2017 19:24:54 GMT    "After 20 years, man reunites with car he parked and forgot - Times of India" Fri, 17 Nov 2017 14:13:27 GMT    "'Ticking time bomb': Automakers leaving too many lethal Takata air bags on the road? - Detroit Free Press" Fri, 17 Nov 2017 22:38:00 GMT    "Daily Beast eying possible sale: report - The Hill" Fri, 17 Nov 2017 21:15:00 GMT    "Top VC deals: Stitch Fix, flying cars and retail robots used at Wal-Mart - CNBC" Fri, 17 Nov 2017 23:31:00 GMT    "Fox shares rise on signs of more takeover interest - Reuters" Fri, 17 Nov 2017 16:17:27 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 Payment2017-11-18
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 2017-11-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-22256,2001.401.461.401.4400:00:00
2009-01-23536,6001.501.561.451.5100:00:00
2009-01-26142,9001.491.621.491.5300:00:00
2009-01-2787,9001.521.521.451.4500:00:00
2009-01-28113,6001.511.511.401.4600:00:00
2009-01-29479,6001.451.591.431.5500:00:00
2009-01-30246,0001.601.601.531.5900:00:00
2009-02-02260,3001.541.641.541.6000:00:00
2009-02-03181,9001.611.641.551.5800:00:00
2009-02-04161,7001.611.621.551.5500:00:00
2009-02-05681,7001.611.631.551.6200:00:00
2009-02-06506,8001.601.621.581.6000:00:00
2009-02-09514,5001.601.601.551.5600:00:00
2009-02-10219,9001.621.621.531.5300:00:00
2009-02-111,776,2001.531.881.531.7300:00:00
2009-02-12925,9001.751.861.751.8200:00:00
2009-02-131,097,0001.701.751.681.7100:00:00
2009-02-171,220,9001.901.911.731.7500:00:00
2009-02-18653,4001.751.761.731.7500:00:00
2009-02-19234,2001.751.771.721.7600:00:00
2009-02-20416,3001.791.801.761.8000:00:00
2009-02-23914,3001.811.921.801.8100:00:00
2009-02-24519,1001.811.821.671.7200:00:00
2009-02-25439,4001.701.801.641.7000:00:00
2009-02-26296,1001.701.701.621.7000:00:00
2009-02-27201,3001.701.731.651.7100:00:00
2009-03-02358,3001.701.791.681.7400:00:00
2009-03-03124,0001.691.781.681.7800:00:00
2009-03-04144,8001.751.791.721.7600:00:00
2009-03-05299,4001.741.821.741.8200:00:00
2009-03-06310,6001.801.871.741.7600:00:00
2009-03-09109,4001.711.801.691.7000:00:00
2009-03-10251,4001.651.691.601.6000:00:00
2009-03-11355,0001.681.681.611.6500:00:00
2009-03-12103,9001.691.691.651.6600:00:00
2009-03-1364,4001.681.681.641.6800:00:00
2009-03-1693,7001.701.701.611.6500:00:00
2009-03-1792,0001.621.631.601.6200:00:00
2009-03-18287,0001.591.731.571.7300:00:00
2009-03-19394,6001.791.851.741.8500:00:00
2009-03-20446,4001.841.901.801.8500:00:00
2009-03-231,132,1001.871.961.851.8500:00:00
2009-03-24450,0001.861.891.781.8300:00:00
2009-03-25348,5001.881.921.861.8900:00:00
2009-03-26935,8001.951.991.901.9800:00:00
2009-03-27289,3001.941.941.901.9000:00:00
2009-03-30848,7001.891.951.871.9400:00:00
2009-03-31377,8001.951.981.941.9600:00:00
2009-04-01932,1001.972.141.972.1400:00:00
2009-04-02763,6002.112.121.952.0300:00:00
2009-04-03452,8002.002.061.972.0000:00:00
2009-04-06495,9001.951.951.851.9000:00:00
2009-04-07365,2001.952.021.911.9400:00:00
2009-04-08186,4001.981.981.911.9200:00:00
2009-04-09137,8001.921.931.891.8900:00:00
2009-04-13203,7001.931.931.881.9100:00:00
2009-04-14358,7001.911.911.851.8500:00:00
2009-04-15445,4001.871.901.851.8900:00:00
2009-04-16211,7001.891.891.801.8000:00:00
2009-04-17354,4001.841.841.761.8000:00:00
2009-04-20613,3001.801.951.781.8100:00:00
2009-04-21191,3001.871.871.801.8400:00:00
2009-04-22298,0001.841.851.781.8000:00:00
2009-04-23262,5001.831.891.801.8500:00:00
2009-04-24421,0001.861.891.781.8500:00:00
2009-04-27870,6001.891.931.861.9000:00:00
2009-04-28525,1001.851.921.851.8600:00:00
2009-04-29510,4001.871.891.791.8300:00:00
2009-04-30170,0001.781.811.761.7900:00:00
2009-05-01330,4001.781.851.771.8100:00:00
2009-05-041,297,6001.821.881.821.8500:00:00
2009-05-05438,9001.871.871.821.8400:00:00
2009-05-06676,0001.851.891.841.8800:00:00
2009-05-07939,9001.891.981.881.9800:00:00
2009-05-08820,1001.982.201.982.1800:00:00
2009-05-11477,3002.162.172.062.1600:00:00
2009-05-121,707,8002.132.272.132.1600:00:00
2009-05-13448,4002.152.182.102.1300:00:00
2009-05-14793,8002.112.152.062.1100:00:00
2009-05-15473,9002.122.152.062.1500:00:00
2009-05-191,016,2002.192.362.152.2900:00:00
2009-05-201,678,5002.452.512.392.4300:00:00
2009-05-21754,0002.482.482.352.4800:00:00
2009-05-221,884,9002.442.592.362.4300:00:00
2009-05-25276,8002.352.402.252.4000:00:00
2009-05-26511,7002.392.502.322.4700:00:00
2009-05-27354,6002.472.502.402.4400:00:00
2009-05-28519,2002.492.542.452.5000:00:00
2009-05-29922,1002.552.692.532.6900:00:00
2009-06-011,116,9002.812.852.562.6200:00:00
2009-06-021,135,6002.552.812.552.7600:00:00
2009-06-031,284,5002.752.872.652.6900:00:00
2009-06-04940,2002.822.912.732.9100:00:00
2009-06-051,215,6002.872.982.842.9200:00:00
2009-06-081,643,5002.942.942.802.9200:00:00
2009-06-091,158,3002.953.002.882.9400:00:00
2009-06-101,020,4003.003.132.983.1300:00:00
2009-06-111,551,8003.123.453.103.4500:00:00
2009-06-121,242,9003.353.443.223.3500:00:00
2009-06-151,200,5003.323.322.903.1700:00:00
2009-06-16550,2003.203.283.123.1500:00:00
2009-06-17941,7003.193.193.053.1500:00:00
2009-06-18381,3003.153.273.123.2100:00:00
2009-06-191,431,4003.223.703.223.7000:00:00
2009-06-221,579,3003.523.703.393.5000:00:00
2009-06-23888,4003.513.633.353.5100:00:00
2009-06-242,178,3003.663.733.603.6300:00:00
2009-06-251,559,8003.713.793.613.6600:00:00
2009-06-26655,8003.703.703.513.6300:00:00
2009-06-29998,8003.603.603.483.5200:00:00
2009-06-30714,9003.493.523.343.4500:00:00
2009-07-02471,6003.483.503.353.4900:00:00
2009-07-03254,0003.493.493.373.4700:00:00
2009-07-06420,5003.243.363.243.3400:00:00
2009-07-07839,1003.353.403.283.2900:00:00
2009-07-081,834,8003.253.252.822.9300:00:00
2009-07-091,185,1002.903.182.853.1000:00:00
2009-07-10568,3003.003.062.903.0500:00:00
2009-07-131,082,2003.003.142.913.1200:00:00
2009-07-14804,9003.163.193.053.0500:00:00
2009-07-15597,6003.183.193.093.1100:00:00
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