Bookmark and Share

Last Minute: "This RSS feed URL is deprecated" Sun, 19 Nov 2017 04:52:12 GMT    "StitchFix goes public, marking the first tech IPO led by a woman this year - Tulsa World" Sat, 18 Nov 2017 21:48:47 GMT    "Goldman Sachs Sees Four 2018 Fed Rate Hikes as US Growth Gains - Bloomberg" Sat, 18 Nov 2017 19:28:10 GMT    "Black Friday: Your ultimate holiday shopping guide - CNNMoney" Sat, 18 Nov 2017 20:20:27 GMT    "Would Rupert Murdoch break up his empire? - BBC News" Fri, 17 Nov 2017 23:45:44 GMT    "Keystone pipeline leak won't affect last regulatory hurdle - KIRO Seattle" Sun, 19 Nov 2017 00:34:47 GMT    "After the Elon Musk show, Tesla questions linger - USA TODAY" Sat, 18 Nov 2017 11:03:14 GMT    "Honda recalls 900000 Odyssey minivans - Lockport Union-Sun & Journal" Sun, 19 Nov 2017 04:09:56 GMT    "More job cuts coming to Atlanta as part of Coca-Cola restructuring - MyAJC" Sat, 18 Nov 2017 21:29:49 GMT    "NYC subway to use gender-neutral terms during announcements - Washington Post" Sat, 18 Nov 2017 17:38:51 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 Payment2017-11-19
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 2017-11-19
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-07-15597,6003.183.193.093.1100:00:00
2009-07-16611,6003.173.173.073.1000:00:00
2009-07-17703,2003.103.313.063.2600:00:00
2009-07-20602,2003.403.453.293.3700:00:00
2009-07-21726,4003.403.413.213.2800:00:00
2009-07-22557,3003.213.373.153.3100:00:00
2009-07-23439,3003.323.353.233.2700:00:00
2009-07-24844,1003.273.273.183.2200:00:00
2009-07-27689,3003.243.242.932.9400:00:00
2009-07-281,142,8003.003.002.802.9200:00:00
2009-07-29453,4002.962.982.832.8800:00:00
2009-07-30429,8002.903.012.903.0000:00:00
2009-07-31626,5003.033.182.973.0700:00:00
2009-08-04477,8003.153.163.033.0500:00:00
2009-08-05248,0003.063.072.963.0400:00:00
2009-08-06253,8003.073.102.993.0000:00:00
2009-08-07328,1003.013.052.912.9300:00:00
2009-08-10438,4002.932.932.772.8400:00:00
2009-08-11414,7002.902.902.812.8400:00:00
2009-08-12107,6002.812.872.802.8700:00:00
2009-08-13829,8002.903.052.822.8900:00:00
2009-08-14292,6002.892.992.842.9800:00:00
2009-08-17591,5002.752.802.672.7400:00:00
2009-08-18386,4002.762.902.762.9000:00:00
2009-08-191,487,7002.803.242.803.2100:00:00
2009-08-20883,8003.303.393.173.3200:00:00
2009-08-21457,3003.423.433.263.2700:00:00
2009-08-24592,8003.343.443.243.3200:00:00
2009-08-25578,8003.383.383.213.2500:00:00
2009-08-26378,5003.263.363.183.2900:00:00
2009-08-27282,6003.323.333.223.3000:00:00
2009-08-28661,6003.333.403.303.3100:00:00
2009-08-31962,5003.303.383.283.3400:00:00
2009-09-01788,5003.383.503.213.2600:00:00
2009-09-022,234,3003.303.953.283.8400:00:00
2009-09-032,637,3003.954.183.783.9800:00:00
2009-09-041,069,2003.894.123.893.9900:00:00
2009-09-081,299,0004.204.283.833.9600:00:00
2009-09-09948,9004.004.053.683.7200:00:00
2009-09-10577,7003.854.003.754.0000:00:00
2009-09-11670,9004.124.213.964.0000:00:00
2009-09-141,743,9004.204.404.164.2700:00:00
2009-09-15993,4004.314.404.174.3400:00:00
2009-09-161,191,8004.454.654.404.6300:00:00
2009-09-171,357,8004.654.754.314.4500:00:00
2009-09-181,333,0004.544.544.354.4500:00:00
2009-09-21958,8004.314.434.214.4000:00:00
2009-09-22514,6004.544.594.434.4700:00:00
2009-09-23577,4004.474.494.314.3600:00:00
2009-09-24778,0004.394.404.214.3000:00:00
2009-09-25770,4004.304.404.234.3300:00:00
2009-09-28499,2004.334.464.294.4100:00:00
2009-09-29757,1004.404.444.324.4100:00:00
2009-09-30602,4004.454.474.354.4300:00:00
2009-10-01393,9004.454.454.264.2600:00:00
2009-10-02394,8004.234.334.034.2700:00:00
2009-10-05689,0004.304.534.274.5000:00:00
2009-10-061,158,4004.674.824.514.6100:00:00
2009-10-07533,4004.634.754.604.7100:00:00
2009-10-08834,2004.834.894.754.8500:00:00
2009-10-09377,8004.714.834.704.7400:00:00
2009-10-13701,9004.874.904.734.8500:00:00
2009-10-141,019,0004.854.944.814.9200:00:00
2009-10-15951,9004.854.884.774.8300:00:00
2009-10-161,129,2004.754.854.724.7700:00:00
2009-10-19975,0004.794.854.724.8400:00:00
2009-10-20532,8004.854.854.664.7600:00:00
2009-10-21794,4004.704.834.674.7700:00:00
2009-10-22697,8004.754.754.654.7500:00:00
2009-10-231,122,4004.554.694.554.5700:00:00
2009-10-26928,8004.604.634.354.3500:00:00
2009-10-27858,3004.374.474.314.3800:00:00
2009-10-281,195,4004.354.424.254.2500:00:00
2009-10-29586,4004.284.554.284.5000:00:00
2009-10-30543,4004.524.524.254.3600:00:00
2009-11-02509,2004.454.504.304.4000:00:00
2009-11-031,446,6004.354.604.354.6000:00:00
2009-11-041,907,6004.654.724.554.5900:00:00
2009-11-05386,1004.594.604.484.5500:00:00
2009-11-06718,4004.544.634.414.5300:00:00
2009-11-09843,9004.514.654.514.5500:00:00
2009-11-10431,0004.554.554.424.4300:00:00
2009-11-11795,4004.504.554.404.4400:00:00
2009-11-121,061,1004.454.544.304.3500:00:00
2009-11-13618,5004.494.554.354.5000:00:00
2009-11-161,563,3004.604.604.424.5000:00:00
2009-11-17975,7004.454.494.394.4700:00:00
2009-11-18812,2004.454.544.434.5000:00:00
2009-11-19580,3004.504.594.404.5700:00:00
2009-11-20805,1004.484.574.464.5000:00:00
2009-11-231,207,2004.604.684.554.6100:00:00
2009-11-24630,5004.564.604.504.5900:00:00
2009-11-251,265,1004.614.774.574.7500:00:00
2009-11-26384,7004.684.714.614.6800:00:00
2009-11-27846,1004.514.654.404.5300:00:00
2009-11-30400,4004.554.664.534.5900:00:00
2009-12-011,889,6004.694.804.674.7800:00:00
2009-12-02728,2004.784.844.664.7100:00:00
2009-12-03506,1004.704.784.654.6500:00:00
2009-12-04843,5004.604.634.354.5300:00:00
2009-12-07944,7004.314.484.314.4000:00:00
2009-12-08683,4004.364.444.214.2600:00:00
2009-12-09667,9004.294.354.214.3100:00:00
2009-12-10742,8004.324.414.264.4100:00:00
2009-12-112,234,1004.384.404.244.3400:00:00
2009-12-141,056,4004.404.664.374.6200:00:00
2009-12-15716,5004.574.704.504.5500:00:00
2009-12-16708,7004.634.734.614.6600:00:00
2009-12-171,149,4004.604.744.444.7400:00:00
2009-12-1813,493,8004.695.004.565.0000:00:00
2009-12-21886,3004.914.944.674.7300:00:00
2009-12-22657,0004.674.804.674.8000:00:00
2009-12-23389,6004.804.954.784.9500:00:00
2009-12-24594,7004.985.154.965.1000:00:00
2009-12-29455,8005.075.104.975.0200:00:00
2009-12-30427,3005.005.044.944.9800:00:00
2009-12-31223,3005.055.054.935.0000:00:00
2010-01-04687,3005.055.225.055.1300:00:00
2010-01-05645,4005.155.155.055.1100:00:00
2010-01-06880,5005.155.315.105.3000:00:00
2010-01-07445,6005.305.335.205.2400:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> 

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