Bookmark and Share

Last Minute: "Amazon, Walmart & Target Each Just Stepped Up Their Own Delivery Game - Nasdaq" Sat, 23 Sep 2017 08:25:38 GMT    "British chipmaker Imagination Technologies has been sold - Business Insider" Sat, 23 Sep 2017 08:53:18 GMT   "Uber Loses License to Operate in London - New York Times" Fri, 22 Sep 2017 23:22:00 GMT    "Innovation Trix You Can Learn From Breakfast Children's Cereal - PYMNTS.com" Sat, 23 Sep 2017 08:00:48 GMT    "Melinda Gates wishes she waited longer before giving her kids cellphones - SFGate" Fri, 22 Sep 2017 22:37:59 GMT    "Exclusive: T-Mobile, Sprint close to agreeing on deal terms - sources - Reuters" Fri, 22 Sep 2017 17:29:35 GMT    "Solar industry roiled by trade ruling that some fear could lead to tariffs - Washington Post" Fri, 22 Sep 2017 17:43:43 GMT    "Why the Equifax Breach Stings So Bad - New York Times" Fri, 22 Sep 2017 19:55:18 GMT    "Gatorade punished for dissing water in video game - KPRC Houston" Fri, 22 Sep 2017 12:31:04 GMT    "Walmart wants access to your fridge - TwinCities.com-Pioneer Press" Fri, 22 Sep 2017 23:21:00 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]
PER0.52%EPS3.26
Ex-Dividend DateN/ADividend Payment2017-09-23
Market Capitalization98 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
2010-01-07445,6005.305.335.205.2400:00:00
2010-01-08495,4005.285.295.175.2800:00:00
2010-01-11433,3005.355.415.275.2800:00:00
2010-01-12421,6005.285.335.125.1200:00:00
2010-01-13296,2005.155.225.085.2200:00:00
2010-01-14372,6005.195.245.135.1400:00:00
2010-01-15515,3005.105.145.015.0100:00:00
2010-01-18230,1005.055.104.955.0000:00:00
2010-01-19349,4005.005.054.965.0400:00:00
2010-01-20548,1004.984.994.824.9100:00:00
2010-01-21755,3004.884.934.714.7100:00:00
2010-01-22557,5004.724.834.574.7300:00:00
2010-01-25702,0004.694.764.564.5600:00:00
2010-01-26484,6004.554.594.404.5100:00:00
2010-01-27550,2004.504.534.324.3800:00:00
2010-01-28767,2004.444.564.254.5100:00:00
2010-01-29575,5004.494.554.264.2600:00:00
2010-02-01778,2004.264.614.214.6100:00:00
2010-02-02426,5004.684.694.534.5900:00:00
2010-02-03807,0004.644.974.644.8100:00:00
2010-02-04832,7004.754.784.524.5200:00:00
2010-02-051,082,3004.504.764.284.7600:00:00
2010-02-08640,0004.764.804.564.5700:00:00
2010-02-09343,3004.694.734.614.7300:00:00
2010-02-10266,6004.684.704.604.6000:00:00
2010-02-11510,5004.654.924.604.9200:00:00
2010-02-12404,1004.794.924.734.9000:00:00
2010-02-16496,3005.005.164.965.0500:00:00
2010-02-17630,1005.055.084.864.9300:00:00
2010-02-18333,6004.964.994.824.8800:00:00
2010-02-19325,1004.764.884.754.7700:00:00
2010-02-22224,9004.854.854.704.7100:00:00
2010-02-23339,6004.754.754.534.5300:00:00
2010-02-24264,9004.564.634.524.5600:00:00
2010-02-251,061,6004.524.764.484.6500:00:00
2010-02-261,149,6004.704.704.504.5300:00:00
2010-03-011,263,7004.554.594.464.5500:00:00
2010-03-02587,0004.574.704.554.6800:00:00
2010-03-03323,8004.704.784.644.7400:00:00
2010-03-04259,7004.734.734.614.6300:00:00
2010-03-05381,7004.704.864.654.8600:00:00
2010-03-08306,3004.884.934.664.6900:00:00
2010-03-09316,7004.634.794.634.6600:00:00
2010-03-105,880,0004.754.754.344.4500:00:00
2010-03-11599,7004.484.484.374.4300:00:00
2010-03-12409,6004.434.434.344.3600:00:00
2010-03-15571,6004.354.414.274.4100:00:00
2010-03-16706,8004.414.434.364.3800:00:00
2010-03-17268,0004.384.424.344.3400:00:00
2010-03-18538,6004.334.404.304.3400:00:00
2010-03-19515,2004.354.384.274.2700:00:00
2010-03-22760,2004.264.334.134.3000:00:00
2010-03-231,786,3004.324.324.154.2000:00:00
2010-03-24952,9004.134.173.984.0000:00:00
2010-03-251,088,5004.074.073.863.8700:00:00
2010-03-26617,8003.874.003.873.9500:00:00
2010-03-291,678,3003.994.003.883.9000:00:00
2010-03-30588,2003.903.903.793.8500:00:00
2010-03-31463,4003.904.003.873.8800:00:00
2010-04-01528,3003.943.963.883.9600:00:00
2010-04-052,317,5003.953.953.883.9500:00:00
2010-04-06448,1003.933.933.863.8600:00:00
2010-04-071,614,3003.914.183.854.1700:00:00
2010-04-08461,1004.114.174.074.1000:00:00
2010-04-09527,3004.154.294.094.1500:00:00
2010-04-121,733,5004.154.194.004.0200:00:00
2010-04-13362,3004.044.053.923.9700:00:00
2010-04-14392,5004.054.053.944.0000:00:00
2010-04-15300,4003.984.023.954.0100:00:00
2010-04-16574,5003.984.003.853.9600:00:00
2010-04-19510,5003.883.953.803.8800:00:00
2010-04-20685,5003.883.883.683.6800:00:00
2010-04-211,083,5003.683.683.503.6800:00:00
2010-04-2210,775,8003.603.733.503.7000:00:00
2010-04-231,065,7003.723.803.673.7900:00:00
2010-04-26554,0003.803.853.763.7800:00:00
2010-04-27982,2003.713.813.683.7500:00:00
2010-04-281,939,9003.743.883.693.8800:00:00
2010-04-291,149,6003.854.003.843.9800:00:00
2010-04-302,138,5004.044.184.024.0800:00:00
2010-05-03513,0004.154.154.004.0000:00:00
2010-05-04883,8004.054.083.843.9700:00:00
2010-05-05737,6003.814.023.763.9200:00:00
2010-05-061,089,0003.884.063.863.9900:00:00
2010-05-07876,0003.983.993.753.7900:00:00
2010-05-10630,6003.803.903.773.8500:00:00
2010-05-112,255,7004.004.173.914.0700:00:00
2010-05-121,084,3004.144.244.114.1500:00:00
2010-05-13571,1004.104.143.963.9600:00:00
2010-05-14680,2004.064.103.904.0500:00:00
2010-05-171,087,8004.064.103.894.0100:00:00
2010-05-181,138,1003.954.003.883.9000:00:00
2010-05-191,265,9003.873.903.683.7700:00:00
2010-05-201,764,9003.673.693.413.5000:00:00
2010-05-21804,1003.453.583.353.4000:00:00
2010-05-25907,1003.363.493.353.4600:00:00
2010-05-261,503,8003.603.603.453.4700:00:00
2010-05-273,521,5003.453.943.433.7600:00:00
2010-05-28905,9003.803.863.663.6600:00:00
2010-05-31251,3003.653.723.603.6300:00:00
2010-06-011,432,6003.613.653.463.5300:00:00
2010-06-02548,7003.503.503.393.4500:00:00
2010-06-031,721,8003.403.443.243.3600:00:00
2010-06-04713,4003.323.473.283.4000:00:00
2010-06-07584,5003.303.543.303.4300:00:00
2010-06-08448,0003.463.523.413.4500:00:00
2010-06-09408,2003.403.483.353.3500:00:00
2010-06-10628,1003.353.443.323.3900:00:00
2010-06-11435,7003.403.413.363.3800:00:00
2010-06-14825,7003.383.433.273.2700:00:00
2010-06-151,155,0003.273.383.273.3800:00:00
2010-06-16834,9003.373.553.353.5400:00:00
2010-06-171,190,6003.553.793.533.7900:00:00
2010-06-181,050,3003.884.043.864.0100:00:00
2010-06-211,335,4004.044.043.643.6600:00:00
2010-06-22278,9003.603.773.603.6500:00:00
2010-06-23691,8003.713.903.593.7400:00:00
2010-06-24283,8003.783.833.723.7500:00:00
2010-06-25262,4003.753.863.753.8300:00:00
2010-06-28355,7003.843.903.753.7500:00:00
2010-06-29496,3003.713.883.593.7800:00:00
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