|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-12 | 43,515 | 1.48 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2005-12-13 | 7,576 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2005-12-14 | 852 | 1.39 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2005-12-15 | 1,495 | 1.38 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2005-12-16 | 7,470 | 1.45 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2005-12-19 | 904 | 1.47 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2005-12-20 | 6,044 | 1.43 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2005-12-21 | 3,110 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2005-12-22 | 1,827 | 1.39 | 1.50 | 1.39 | 1.50 | 00:00:00 | | 2005-12-23 | 37,190 | 1.47 | 1.59 | 1.47 | 1.57 | 00:00:00 | | 2005-12-28 | 9,584 | 1.62 | 1.62 | 1.54 | 1.54 | 00:00:00 | | 2005-12-29 | 1,241 | 1.51 | 1.62 | 1.51 | 1.55 | 00:00:00 | | 2005-12-30 | 2,086 | 1.60 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2006-01-03 | 1,759 | 1.63 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2006-01-04 | 600 | 1.69 | 1.69 | 1.66 | 1.67 | 00:00:00 | | 2006-01-05 | 992 | 1.65 | 1.70 | 1.56 | 1.67 | 00:00:00 | | 2006-01-06 | 1,957 | 1.69 | 1.78 | 1.68 | 1.75 | 00:00:00 | | 2006-01-09 | 2,401 | 1.76 | 1.86 | 1.73 | 1.79 | 00:00:00 | | 2006-01-10 | 1,170 | 1.72 | 1.77 | 1.70 | 1.74 | 00:00:00 | | 2006-01-11 | 1,283 | 1.70 | 1.84 | 1.70 | 1.78 | 00:00:00 | | 2006-01-12 | 12,658 | 1.82 | 2.00 | 1.82 | 1.91 | 00:00:00 | | 2006-01-13 | 8,502 | 1.93 | 2.02 | 1.93 | 1.99 | 00:00:00 | | 2006-01-16 | 11,113 | 2.01 | 2.10 | 2.00 | 2.09 | 00:00:00 | | 2006-01-17 | 5,432 | 2.09 | 2.09 | 2.00 | 2.02 | 00:00:00 | | 2006-01-18 | 14,537 | 1.95 | 1.96 | 1.88 | 1.90 | 00:00:00 | | 2006-01-19 | 1,959 | 1.97 | 2.00 | 1.91 | 1.99 | 00:00:00 | | 2006-01-20 | 2,483 | 2.02 | 2.04 | 1.86 | 1.93 | 00:00:00 | | 2006-01-23 | 3,126 | 1.97 | 1.99 | 1.90 | 1.95 | 00:00:00 | | 2006-01-24 | 3,651 | 1.94 | 1.98 | 1.82 | 1.87 | 00:00:00 | | 2006-01-25 | 29,066 | 1.95 | 2.09 | 1.93 | 2.09 | 00:00:00 | | 2006-01-26 | 27,380 | 2.10 | 2.34 | 2.09 | 2.33 | 00:00:00 | | 2006-01-27 | 47,358 | 2.35 | 2.43 | 2.30 | 2.40 | 00:00:00 | | 2006-01-30 | 5,994 | 2.40 | 2.40 | 2.30 | 2.33 | 00:00:00 | | 2006-01-31 | 10,432 | 2.26 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2006-02-01 | 6,617 | 2.22 | 2.37 | 2.19 | 2.30 | 00:00:00 | | 2006-02-02 | 2,953 | 2.30 | 2.37 | 2.25 | 2.29 | 00:00:00 | | 2006-02-03 | 9,292 | 2.26 | 2.28 | 2.12 | 2.25 | 00:00:00 | | 2006-02-06 | 2,220 | 2.29 | 2.29 | 2.20 | 2.28 | 00:00:00 | | 2006-02-07 | 6,469 | 2.23 | 2.24 | 2.08 | 2.11 | 00:00:00 | | 2006-02-08 | 2,169 | 2.11 | 2.15 | 2.05 | 2.12 | 00:00:00 | | 2006-02-09 | 9,356 | 2.16 | 2.24 | 2.16 | 2.17 | 00:00:00 | | 2006-02-10 | 2,567 | 2.09 | 2.19 | 1.95 | 2.05 | 00:00:00 | | 2006-02-13 | 2,353 | 2.01 | 2.08 | 1.98 | 1.99 | 00:00:00 | | 2006-02-14 | 1,966 | 2.03 | 2.05 | 1.98 | 2.00 | 00:00:00 | | 2006-02-15 | 469 | 2.04 | 2.04 | 1.97 | 2.02 | 00:00:00 | | 2006-02-16 | 2,562 | 2.00 | 2.09 | 1.98 | 2.09 | 00:00:00 | | 2006-02-17 | 2,853 | 2.10 | 2.22 | 2.10 | 2.19 | 00:00:00 | | 2006-02-20 | 594 | 2.15 | 2.23 | 2.15 | 2.22 | 00:00:00 | | 2006-02-21 | 2,829 | 2.20 | 2.20 | 2.12 | 2.17 | 00:00:00 | | 2006-02-22 | 3,747 | 2.06 | 2.17 | 2.00 | 2.13 | 00:00:00 | | 2006-02-23 | 1,631 | 2.05 | 2.13 | 1.95 | 2.10 | 00:00:00 | | 2006-02-24 | 1,632 | 2.09 | 2.14 | 2.08 | 2.12 | 00:00:00 | | 2006-02-27 | 2,447 | 2.05 | 2.06 | 1.99 | 2.02 | 00:00:00 | | 2006-02-28 | 1,196 | 2.03 | 2.10 | 2.00 | 2.07 | 00:00:00 | | 2006-03-01 | 1,298 | 2.09 | 2.11 | 2.06 | 2.07 | 00:00:00 | | 2006-03-02 | 4,669 | 2.07 | 2.25 | 2.07 | 2.17 | 00:00:00 | | 2006-03-03 | 2,568 | 2.15 | 2.25 | 2.11 | 2.19 | 00:00:00 | | 2006-03-06 | 2,287 | 2.08 | 2.19 | 2.05 | 2.12 | 00:00:00 | | 2006-03-07 | 1,507 | 2.12 | 2.12 | 2.01 | 2.03 | 00:00:00 | | 2006-03-08 | 1,736 | 1.95 | 2.09 | 1.95 | 2.05 | 00:00:00 | | 2006-03-09 | 6,260 | 2.11 | 2.15 | 2.10 | 2.12 | 00:00:00 | | 2006-03-10 | 765 | 2.10 | 2.11 | 2.00 | 2.06 | 00:00:00 | | 2006-03-13 | 12,578 | 2.11 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2006-03-14 | 776 | 2.06 | 2.14 | 2.06 | 2.14 | 00:00:00 | | 2006-03-15 | 2,151 | 2.14 | 2.19 | 2.10 | 2.10 | 00:00:00 | | 2006-03-16 | 1,148 | 2.10 | 2.16 | 2.09 | 2.16 | 00:00:00 | | 2006-03-17 | 1,165 | 2.19 | 2.19 | 2.10 | 2.10 | 00:00:00 | | 2006-03-20 | 11,755 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2006-03-21 | 1,572 | 2.03 | 2.10 | 2.03 | 2.06 | 00:00:00 | | 2006-03-22 | 1,256 | 2.10 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2006-03-23 | 3,300 | 2.09 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2006-03-24 | 3,432 | 2.08 | 2.18 | 2.08 | 2.18 | 00:00:00 | | 2006-03-27 | 6,492 | 2.25 | 2.25 | 2.18 | 2.18 | 00:00:00 | | 2006-03-28 | 2,244 | 2.19 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2006-03-29 | 3,847 | 2.15 | 2.20 | 2.13 | 2.19 | 00:00:00 | | 2006-03-30 | 14,001 | 2.20 | 2.31 | 2.20 | 2.27 | 00:00:00 | | 2006-03-31 | 10,997 | 2.22 | 2.30 | 2.22 | 2.27 | 00:00:00 | | 2006-04-03 | 4,732 | 2.25 | 2.27 | 2.23 | 2.24 | 00:00:00 | | 2006-04-04 | 5,814 | 2.24 | 2.32 | 2.24 | 2.30 | 00:00:00 | | 2006-04-05 | 6,448 | 2.33 | 2.45 | 2.33 | 2.42 | 00:00:00 | | 2006-04-06 | 5,516 | 2.47 | 2.59 | 2.46 | 2.48 | 00:00:00 | | 2006-04-07 | 4,964 | 2.49 | 2.49 | 2.29 | 2.39 | 00:00:00 | | 2006-04-10 | 5,399 | 2.45 | 2.45 | 2.30 | 2.33 | 00:00:00 | | 2006-04-11 | 1,104 | 2.30 | 2.39 | 2.27 | 2.27 | 00:00:00 | | 2006-04-12 | 1,925 | 2.25 | 2.39 | 2.24 | 2.36 | 00:00:00 | | 2006-04-13 | 1,059 | 2.39 | 2.39 | 2.30 | 2.35 | 00:00:00 | | 2006-04-17 | 1,826 | 2.35 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2006-04-18 | 14,470 | 2.43 | 2.55 | 2.31 | 2.52 | 00:00:00 | | 2006-04-19 | 9,293 | 2.52 | 2.73 | 2.50 | 2.73 | 00:00:00 | | 2006-04-20 | 12,850 | 2.70 | 2.70 | 2.43 | 2.49 | 00:00:00 | | 2006-04-21 | 1,117 | 2.45 | 2.65 | 2.45 | 2.58 | 00:00:00 | | 2006-04-24 | 4,218 | 2.49 | 2.62 | 2.49 | 2.58 | 00:00:00 | | 2006-04-25 | 9,552 | 2.60 | 2.69 | 2.56 | 2.62 | 00:00:00 | | 2006-04-26 | 4,075 | 2.62 | 2.65 | 2.51 | 2.51 | 00:00:00 | | 2006-04-27 | 4,972 | 2.50 | 2.52 | 2.27 | 2.35 | 00:00:00 | | 2006-04-28 | 5,843 | 2.36 | 2.38 | 2.31 | 2.33 | 00:00:00 | | 2006-05-01 | 5,797 | 2.36 | 2.38 | 2.25 | 2.31 | 00:00:00 | | 2006-05-02 | 3,998 | 2.31 | 2.36 | 2.29 | 2.35 | 00:00:00 | | 2006-05-03 | 2,647 | 2.30 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2006-05-04 | 4,639 | 2.31 | 2.36 | 2.28 | 2.34 | 00:00:00 | | 2006-05-05 | 3,951 | 2.32 | 2.45 | 2.32 | 2.42 | 00:00:00 | | 2006-05-08 | 1,996 | 2.40 | 2.48 | 2.37 | 2.45 | 00:00:00 | | 2006-05-09 | 16,703 | 2.50 | 2.61 | 2.48 | 2.60 | 00:00:00 | | 2006-05-10 | 11,270 | 2.59 | 2.60 | 2.49 | 2.54 | 00:00:00 | | 2006-05-11 | 8,560 | 2.55 | 2.61 | 2.51 | 2.51 | 00:00:00 | | 2006-05-12 | 5,095 | 2.53 | 2.54 | 2.36 | 2.36 | 00:00:00 | | 2006-05-15 | 4,332 | 2.21 | 2.25 | 2.07 | 2.12 | 00:00:00 | | 2006-05-16 | 8,833 | 2.16 | 2.45 | 2.13 | 2.20 | 00:00:00 | | 2006-05-17 | 5,508 | 2.25 | 2.25 | 1.99 | 2.02 | 00:00:00 | | 2006-05-18 | 2,207 | 2.05 | 2.12 | 1.99 | 2.02 | 00:00:00 | | 2006-05-19 | 3,295 | 1.99 | 2.17 | 1.92 | 2.14 | 00:00:00 | | 2006-05-23 | 7,937 | 2.12 | 2.20 | 2.06 | 2.09 | 00:00:00 | | 2006-05-24 | 11,297 | 2.10 | 2.10 | 1.91 | 1.95 | 00:00:00 | | 2006-05-25 | 939 | 1.97 | 2.08 | 1.97 | 2.06 | 00:00:00 | | 2006-05-26 | 6,312 | 2.11 | 2.18 | 2.08 | 2.16 | 00:00:00 | | 2006-05-29 | 819 | 2.19 | 2.24 | 2.19 | 2.22 | 00:00:00 | | 2006-05-30 | 12,920 | 2.21 | 2.31 | 2.13 | 2.16 | 00:00:00 | | 2006-05-31 | 6,470 | 2.17 | 2.20 | 2.10 | 2.13 | 00:00:00 | | 2006-06-01 | 1,607 | 2.06 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2006-06-02 | 10,766 | 2.08 | 2.27 | 2.08 | 2.27 | 00:00:00 | | 2006-06-05 | 11,332 | 2.27 | 2.32 | 2.23 | 2.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
