|
RIO NARCEA GOLD O - [Ticker: RNG.TO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RNG.TO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-30 | 3,000 | 2.60 | 2.77 | 2.60 | 2.72 | 00:00:00 | 2004-12-31 | 477 | 2.70 | 2.75 | 2.60 | 2.75 | 00:00:00 | 2005-01-04 | 3,352 | 2.66 | 2.70 | 2.54 | 2.55 | 00:00:00 | 2005-01-05 | 6,413 | 2.51 | 2.51 | 2.38 | 2.40 | 00:00:00 | 2005-01-06 | 8,994 | 2.36 | 2.38 | 2.30 | 2.33 | 00:00:00 | 2005-01-07 | 4,342 | 2.35 | 2.45 | 2.30 | 2.30 | 00:00:00 | 2005-01-10 | 7,549 | 2.28 | 2.36 | 2.28 | 2.33 | 00:00:00 | 2005-01-11 | 4,996 | 2.40 | 2.40 | 2.33 | 2.40 | 00:00:00 | 2005-01-12 | 2,110 | 2.41 | 2.45 | 2.36 | 2.39 | 00:00:00 | 2005-01-13 | 11,887 | 2.39 | 2.43 | 2.33 | 2.43 | 00:00:00 | 2005-01-14 | 13,680 | 2.40 | 2.43 | 2.39 | 2.39 | 00:00:00 | 2005-01-17 | 429 | 2.40 | 2.40 | 2.37 | 2.40 | 00:00:00 | 2005-01-18 | 4,858 | 2.39 | 2.45 | 2.33 | 2.38 | 00:00:00 | 2005-01-19 | 5,151 | 2.43 | 2.43 | 2.40 | 2.42 | 00:00:00 | 2005-01-20 | 415 | 2.40 | 2.42 | 2.40 | 2.41 | 00:00:00 | 2005-01-21 | 4,327 | 2.44 | 2.55 | 2.43 | 2.51 | 00:00:00 | 2005-01-24 | 1,525 | 2.50 | 2.50 | 2.33 | 2.38 | 00:00:00 | 2005-01-25 | 7,772 | 2.25 | 2.26 | 2.13 | 2.17 | 00:00:00 | 2005-01-26 | 4,697 | 2.18 | 2.23 | 2.13 | 2.15 | 00:00:00 | 2005-01-27 | 8,683 | 2.10 | 2.22 | 2.05 | 2.20 | 00:00:00 | 2005-01-28 | 1,546 | 2.25 | 2.25 | 2.16 | 2.22 | 00:00:00 | 2005-01-31 | 4,253 | 2.20 | 2.22 | 2.17 | 2.18 | 00:00:00 | 2005-02-01 | 4,900 | 2.20 | 2.25 | 2.13 | 2.19 | 00:00:00 | 2005-02-02 | 1,554 | 2.24 | 2.25 | 2.18 | 2.20 | 00:00:00 | 2005-02-03 | 2,166 | 2.18 | 2.20 | 2.14 | 2.20 | 00:00:00 | 2005-02-04 | 2,170 | 2.13 | 2.20 | 2.09 | 2.19 | 00:00:00 | 2005-02-07 | 6,022 | 2.13 | 2.13 | 2.07 | 2.10 | 00:00:00 | 2005-02-08 | 1,456 | 2.05 | 2.14 | 2.05 | 2.14 | 00:00:00 | 2005-02-09 | 11,745 | 2.11 | 2.14 | 2.10 | 2.10 | 00:00:00 | 2005-02-10 | 7,453 | 2.11 | 2.25 | 2.11 | 2.21 | 00:00:00 | 2005-02-11 | 9,407 | 2.25 | 2.28 | 2.20 | 2.23 | 00:00:00 | 2005-02-14 | 3,763 | 2.21 | 2.35 | 2.19 | 2.33 | 00:00:00 | 2005-02-15 | 3,220 | 2.29 | 2.40 | 2.29 | 2.38 | 00:00:00 | 2005-02-16 | 14,569 | 2.37 | 2.38 | 2.31 | 2.33 | 00:00:00 | 2005-02-17 | 2,303 | 2.37 | 2.40 | 2.37 | 2.40 | 00:00:00 | 2005-02-18 | 1,132 | 2.44 | 2.44 | 2.36 | 2.36 | 00:00:00 | 2005-02-21 | 707 | 2.35 | 2.41 | 2.35 | 2.40 | 00:00:00 | 2005-02-22 | 4,138 | 2.40 | 2.55 | 2.40 | 2.53 | 00:00:00 | 2005-02-23 | 6,300 | 2.53 | 2.54 | 2.40 | 2.54 | 00:00:00 | 2005-02-24 | 1,571 | 2.44 | 2.50 | 2.44 | 2.46 | 00:00:00 | 2005-02-25 | 3,233 | 2.41 | 2.55 | 2.40 | 2.45 | 00:00:00 | 2005-02-28 | 3,496 | 2.48 | 2.50 | 2.40 | 2.40 | 00:00:00 | 2005-03-01 | 5,807 | 2.41 | 2.45 | 2.39 | 2.40 | 00:00:00 | 2005-03-02 | 19,268 | 2.40 | 2.49 | 2.40 | 2.48 | 00:00:00 | 2005-03-03 | 4,119 | 2.50 | 2.58 | 2.49 | 2.53 | 00:00:00 | 2005-03-04 | 3,348 | 2.52 | 2.60 | 2.52 | 2.56 | 00:00:00 | 2005-03-07 | 1,564 | 2.50 | 2.55 | 2.47 | 2.47 | 00:00:00 | 2005-03-08 | 23,736 | 2.50 | 2.56 | 2.45 | 2.50 | 00:00:00 | 2005-03-09 | 4,237 | 2.56 | 2.57 | 2.49 | 2.50 | 00:00:00 | 2005-03-10 | 1,047 | 2.51 | 2.51 | 2.42 | 2.45 | 00:00:00 | 2005-03-11 | 1,676 | 2.42 | 2.49 | 2.42 | 2.45 | 00:00:00 | 2005-03-14 | 1,634 | 2.52 | 2.52 | 2.36 | 2.45 | 00:00:00 | 2005-03-15 | 2,590 | 2.38 | 2.40 | 2.36 | 2.39 | 00:00:00 | 2005-03-16 | 790 | 2.32 | 2.39 | 2.32 | 2.39 | 00:00:00 | 2005-03-17 | 3,720 | 2.31 | 2.32 | 2.25 | 2.25 | 00:00:00 | 2005-03-18 | 2,032 | 2.21 | 2.30 | 2.21 | 2.30 | 00:00:00 | 2005-03-21 | 1,148 | 2.25 | 2.29 | 2.21 | 2.24 | 00:00:00 | 2005-03-22 | 1,099 | 2.21 | 2.28 | 2.21 | 2.25 | 00:00:00 | 2005-03-23 | 1,870 | 2.20 | 2.21 | 2.11 | 2.11 | 00:00:00 | 2005-03-24 | 2,597 | 2.25 | 2.29 | 2.15 | 2.16 | 00:00:00 | 2005-03-28 | 339 | 2.20 | 2.25 | 2.15 | 2.15 | 00:00:00 | 2005-03-29 | 971 | 2.19 | 2.19 | 2.09 | 2.13 | 00:00:00 | 2005-03-30 | 9,259 | 2.11 | 2.11 | 1.95 | 2.02 | 00:00:00 | 2005-03-31 | 2,886 | 2.04 | 2.09 | 1.95 | 2.05 | 00:00:00 | 2005-04-01 | 1,447 | 2.06 | 2.09 | 2.00 | 2.01 | 00:00:00 | 2005-04-04 | 2,731 | 1.96 | 1.99 | 1.92 | 1.92 | 00:00:00 | 2005-04-05 | 11,248 | 1.92 | 1.92 | 1.74 | 1.89 | 00:00:00 | 2005-04-06 | 1,884 | 1.88 | 1.95 | 1.87 | 1.88 | 00:00:00 | 2005-04-07 | 1,119 | 1.91 | 1.91 | 1.88 | 1.88 | 00:00:00 | 2005-04-08 | 5,519 | 1.90 | 1.91 | 1.81 | 1.88 | 00:00:00 | 2005-04-11 | 3,135 | 1.90 | 1.90 | 1.75 | 1.81 | 00:00:00 | 2005-04-12 | 2,294 | 1.78 | 1.84 | 1.75 | 1.82 | 00:00:00 | 2005-04-13 | 23,399 | 1.87 | 1.87 | 1.65 | 1.72 | 00:00:00 | 2005-04-14 | 4,034 | 1.65 | 1.86 | 1.53 | 1.75 | 00:00:00 | 2005-04-15 | 1,059 | 1.75 | 1.75 | 1.72 | 1.75 | 00:00:00 | 2005-04-18 | 4,968 | 1.71 | 1.77 | 1.65 | 1.75 | 00:00:00 | 2005-04-19 | 11,213 | 1.74 | 1.74 | 1.69 | 1.72 | 00:00:00 | 2005-04-20 | 10,817 | 1.75 | 1.87 | 1.71 | 1.80 | 00:00:00 | 2005-04-21 | 4,457 | 1.84 | 1.90 | 1.78 | 1.81 | 00:00:00 | 2005-04-22 | 608 | 1.81 | 1.89 | 1.81 | 1.89 | 00:00:00 | 2005-04-25 | 2,458 | 1.88 | 1.88 | 1.75 | 1.81 | 00:00:00 | 2005-04-26 | 1,687 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | 2005-04-27 | 1,938 | 1.80 | 1.83 | 1.70 | 1.72 | 00:00:00 | 2005-04-28 | 3,734 | 1.67 | 1.67 | 1.55 | 1.55 | 00:00:00 | 2005-04-29 | 2,696 | 1.69 | 1.72 | 1.60 | 1.69 | 00:00:00 | 2005-05-02 | 1,378 | 1.66 | 1.66 | 1.62 | 1.62 | 00:00:00 | 2005-05-03 | 3,337 | 1.60 | 1.62 | 1.50 | 1.56 | 00:00:00 | 2005-05-04 | 6,232 | 1.56 | 1.69 | 1.56 | 1.67 | 00:00:00 | 2005-05-05 | 5,536 | 1.69 | 1.75 | 1.55 | 1.69 | 00:00:00 | 2005-05-06 | 4,924 | 1.67 | 1.89 | 1.63 | 1.80 | 00:00:00 | 2005-05-09 | 2,246 | 1.80 | 1.95 | 1.77 | 1.94 | 00:00:00 | 2005-05-10 | 19,258 | 1.93 | 1.93 | 1.83 | 1.87 | 00:00:00 | 2005-05-11 | 9,117 | 1.87 | 2.00 | 1.82 | 1.97 | 00:00:00 | 2005-05-12 | 1,476 | 2.00 | 2.00 | 1.85 | 1.88 | 00:00:00 | 2005-05-13 | 7,692 | 1.82 | 1.82 | 1.56 | 1.65 | 00:00:00 | 2005-05-16 | 657 | 1.65 | 1.68 | 1.55 | 1.59 | 00:00:00 | 2005-05-17 | 2,798 | 1.60 | 1.62 | 1.55 | 1.56 | 00:00:00 | 2005-05-18 | 8,590 | 1.60 | 1.60 | 1.47 | 1.50 | 00:00:00 | 2005-05-19 | 1,609 | 1.50 | 1.56 | 1.50 | 1.51 | 00:00:00 | 2005-05-20 | 1,379 | 1.50 | 1.63 | 1.48 | 1.55 | 00:00:00 | 2005-05-24 | 3,463 | 1.58 | 1.62 | 1.55 | 1.57 | 00:00:00 | 2005-05-25 | 1,041 | 1.58 | 1.65 | 1.55 | 1.60 | 00:00:00 | 2005-05-26 | 2,074 | 1.61 | 1.63 | 1.53 | 1.63 | 00:00:00 | 2005-05-27 | 1,372 | 1.64 | 1.65 | 1.58 | 1.65 | 00:00:00 | 2005-05-30 | 125 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2005-05-31 | 2,365 | 1.58 | 1.63 | 1.58 | 1.61 | 00:00:00 | 2005-06-01 | 1,213 | 1.63 | 1.69 | 1.60 | 1.67 | 00:00:00 | 2005-06-02 | 1,977 | 1.72 | 1.76 | 1.65 | 1.65 | 00:00:00 | 2005-06-03 | 752 | 1.65 | 1.72 | 1.65 | 1.69 | 00:00:00 | 2005-06-06 | 1,982 | 1.75 | 1.75 | 1.65 | 1.68 | 00:00:00 | 2005-06-07 | 1,900 | 1.70 | 1.70 | 1.65 | 1.67 | 00:00:00 | 2005-06-08 | 1,869 | 1.66 | 1.69 | 1.65 | 1.65 | 00:00:00 | 2005-06-09 | 2,300 | 1.67 | 1.67 | 1.58 | 1.63 | 00:00:00 | 2005-06-10 | 1,616 | 1.65 | 1.74 | 1.64 | 1.74 | 00:00:00 | 2005-06-13 | 2,351 | 1.76 | 1.85 | 1.71 | 1.85 | 00:00:00 | 2005-06-14 | 1,752 | 1.87 | 1.89 | 1.82 | 1.85 | 00:00:00 | 2005-06-15 | 1,006 | 1.86 | 1.92 | 1.84 | 1.90 | 00:00:00 | 2005-06-16 | 2,487 | 1.95 | 2.04 | 1.95 | 1.98 | 00:00:00 | 2005-06-17 | 2,589 | 1.95 | 1.95 | 1.83 | 1.83 | 00:00:00 | 2005-06-20 | 1,183 | 1.87 | 1.96 | 1.86 | 1.86 | 00:00:00 | 2005-06-21 | 1,034 | 1.89 | 1.97 | 1.83 | 1.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|