|
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 | 2006-06-05 | 11,332 | 2.27 | 2.32 | 2.23 | 2.26 | 00:00:00 | 2006-06-06 | 4,848 | 2.26 | 2.26 | 2.15 | 2.16 | 00:00:00 | 2006-06-07 | 14,547 | 2.24 | 2.24 | 1.98 | 2.00 | 00:00:00 | 2006-06-08 | 2,360 | 2.01 | 2.01 | 1.94 | 1.96 | 00:00:00 | 2006-06-09 | 1,565 | 1.94 | 2.08 | 1.94 | 1.97 | 00:00:00 | 2006-06-12 | 1,310 | 1.98 | 2.03 | 1.88 | 1.88 | 00:00:00 | 2006-06-13 | 3,428 | 1.76 | 1.88 | 1.67 | 1.79 | 00:00:00 | 2006-06-14 | 4,884 | 1.73 | 1.87 | 1.73 | 1.85 | 00:00:00 | 2006-06-15 | 3,153 | 1.90 | 2.00 | 1.85 | 1.87 | 00:00:00 | 2006-06-16 | 4,785 | 2.08 | 2.08 | 1.86 | 1.87 | 00:00:00 | 2006-06-19 | 1,629 | 1.85 | 1.91 | 1.82 | 1.84 | 00:00:00 | 2006-06-20 | 1,150 | 1.85 | 1.95 | 1.85 | 1.89 | 00:00:00 | 2006-06-21 | 5,026 | 1.99 | 2.00 | 1.88 | 1.95 | 00:00:00 | 2006-06-22 | 1,554 | 1.94 | 2.02 | 1.93 | 1.99 | 00:00:00 | 2006-06-23 | 1,269 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | 2006-06-26 | 586 | 2.06 | 2.12 | 2.05 | 2.10 | 00:00:00 | 2006-06-27 | 726 | 2.12 | 2.12 | 2.03 | 2.05 | 00:00:00 | 2006-06-28 | 1,798 | 2.05 | 2.06 | 2.01 | 2.04 | 00:00:00 | 2006-06-29 | 1,169 | 2.06 | 2.13 | 2.05 | 2.13 | 00:00:00 | 2006-06-30 | 2,535 | 2.14 | 2.25 | 2.14 | 2.19 | 00:00:00 | 2006-07-04 | 345 | 2.28 | 2.28 | 2.15 | 2.19 | 00:00:00 | 2006-07-05 | 1,100 | 2.25 | 2.25 | 2.15 | 2.15 | 00:00:00 | 2006-07-06 | 2,138 | 2.07 | 2.20 | 2.07 | 2.14 | 00:00:00 | 2006-07-07 | 3,798 | 2.15 | 2.17 | 2.13 | 2.15 | 00:00:00 | 2006-07-10 | 1,166 | 2.17 | 2.17 | 2.09 | 2.10 | 00:00:00 | 2006-07-11 | 3,631 | 2.10 | 2.19 | 2.10 | 2.19 | 00:00:00 | 2006-07-12 | 8,764 | 2.20 | 2.32 | 2.20 | 2.32 | 00:00:00 | 2006-07-13 | 6,438 | 2.32 | 2.33 | 2.26 | 2.30 | 00:00:00 | 2006-07-14 | 2,932 | 2.25 | 2.31 | 2.25 | 2.31 | 00:00:00 | 2006-07-17 | 3,598 | 2.31 | 2.31 | 2.26 | 2.29 | 00:00:00 | 2006-07-18 | 3,299 | 2.30 | 2.30 | 2.11 | 2.22 | 00:00:00 | 2006-07-19 | 3,335 | 2.23 | 2.25 | 2.23 | 2.25 | 00:00:00 | 2006-07-20 | 4,448 | 2.25 | 2.25 | 2.12 | 2.12 | 00:00:00 | 2006-07-21 | 759 | 2.20 | 2.21 | 2.10 | 2.14 | 00:00:00 | 2006-07-24 | 840 | 2.03 | 2.16 | 2.03 | 2.15 | 00:00:00 | 2006-07-25 | 448 | 2.15 | 2.20 | 2.10 | 2.17 | 00:00:00 | 2006-07-26 | 2,248 | 2.25 | 2.25 | 2.14 | 2.17 | 00:00:00 | 2006-07-27 | 1,071 | 2.16 | 2.19 | 2.10 | 2.14 | 00:00:00 | 2006-07-28 | 350 | 2.14 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2006-07-31 | 350 | 2.14 | 2.14 | 2.10 | 2.13 | 00:00:00 | 2006-08-01 | 5,038 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | 2006-08-02 | 4,095 | 2.15 | 2.17 | 2.13 | 2.16 | 00:00:00 | 2006-08-03 | 3,140 | 2.14 | 2.14 | 2.10 | 2.14 | 00:00:00 | 2006-08-04 | 3,098 | 2.13 | 2.14 | 2.10 | 2.13 | 00:00:00 | 2006-08-08 | 495 | 2.13 | 2.17 | 2.12 | 2.13 | 00:00:00 | 2006-08-09 | 1,408 | 2.15 | 2.15 | 2.08 | 2.14 | 00:00:00 | 2006-08-10 | 1,848 | 2.11 | 2.17 | 2.08 | 2.15 | 00:00:00 | 2006-08-11 | 7,981 | 2.17 | 2.23 | 2.12 | 2.20 | 00:00:00 | 2006-08-14 | 4,891 | 2.20 | 2.23 | 2.18 | 2.19 | 00:00:00 | 2006-08-15 | 56,737 | 2.20 | 2.37 | 2.20 | 2.35 | 00:00:00 | 2006-08-16 | 43,185 | 2.40 | 2.60 | 2.36 | 2.44 | 00:00:00 | 2006-08-17 | 15,976 | 2.45 | 2.50 | 2.32 | 2.34 | 00:00:00 | 2006-08-18 | 25,695 | 2.34 | 2.49 | 2.34 | 2.45 | 00:00:00 | 2006-08-21 | 25,205 | 2.52 | 2.73 | 2.48 | 2.65 | 00:00:00 | 2006-08-22 | 15,906 | 2.61 | 2.62 | 2.50 | 2.57 | 00:00:00 | 2006-08-23 | 29,070 | 2.59 | 2.78 | 2.59 | 2.67 | 00:00:00 | 2006-08-24 | 22,208 | 2.74 | 2.83 | 2.70 | 2.80 | 00:00:00 | 2006-08-25 | 10,594 | 2.77 | 2.84 | 2.77 | 2.79 | 00:00:00 | 2006-08-28 | 10,837 | 2.75 | 2.81 | 2.66 | 2.80 | 00:00:00 | 2006-08-29 | 5,359 | 2.80 | 2.80 | 2.69 | 2.74 | 00:00:00 | 2006-08-30 | 6,252 | 2.74 | 2.80 | 2.74 | 2.77 | 00:00:00 | 2006-08-31 | 7,015 | 2.77 | 2.79 | 2.75 | 2.77 | 00:00:00 | 2006-09-01 | 3,094 | 2.76 | 2.77 | 2.71 | 2.75 | 00:00:00 | 2006-09-05 | 9,397 | 2.78 | 2.84 | 2.74 | 2.75 | 00:00:00 | 2006-09-06 | 4,686 | 2.72 | 2.74 | 2.64 | 2.68 | 00:00:00 | 2006-09-07 | 2,659 | 2.64 | 2.69 | 2.58 | 2.63 | 00:00:00 | 2006-09-08 | 3,338 | 2.60 | 2.60 | 2.51 | 2.52 | 00:00:00 | 2006-09-11 | 7,808 | 2.44 | 2.44 | 2.31 | 2.33 | 00:00:00 | 2006-09-12 | 7,338 | 2.32 | 2.48 | 2.32 | 2.39 | 00:00:00 | 2006-09-13 | 2,395 | 2.40 | 2.45 | 2.39 | 2.44 | 00:00:00 | 2006-09-14 | 6,792 | 2.49 | 2.50 | 2.37 | 2.38 | 00:00:00 | 2006-09-15 | 1,964 | 2.40 | 2.43 | 2.34 | 2.35 | 00:00:00 | 2006-09-18 | 2,298 | 2.41 | 2.41 | 2.33 | 2.38 | 00:00:00 | 2006-09-19 | 5,427 | 2.41 | 2.45 | 2.31 | 2.32 | 00:00:00 | 2006-09-20 | 1,968 | 2.33 | 2.40 | 2.31 | 2.34 | 00:00:00 | 2006-09-21 | 2,133 | 2.30 | 2.43 | 2.29 | 2.37 | 00:00:00 | 2006-09-22 | 2,535 | 2.36 | 2.44 | 2.32 | 2.40 | 00:00:00 | 2006-09-25 | 1,514 | 2.39 | 2.39 | 2.27 | 2.32 | 00:00:00 | 2006-09-26 | 736 | 2.31 | 2.39 | 2.31 | 2.39 | 00:00:00 | 2006-09-27 | 2,191 | 2.42 | 2.48 | 2.41 | 2.47 | 00:00:00 | 2006-09-28 | 2,057 | 2.48 | 2.52 | 2.42 | 2.45 | 00:00:00 | 2006-09-29 | 1,085 | 2.43 | 2.53 | 2.41 | 2.50 | 00:00:00 | 2006-10-02 | 3,566 | 2.50 | 2.51 | 2.40 | 2.47 | 00:00:00 | 2006-10-03 | 3,092 | 2.47 | 2.49 | 2.36 | 2.38 | 00:00:00 | 2006-10-04 | 1,858 | 2.33 | 2.48 | 2.32 | 2.48 | 00:00:00 | 2006-10-05 | 3,648 | 2.50 | 2.52 | 2.34 | 2.40 | 00:00:00 | 2006-10-06 | 3,894 | 2.40 | 2.48 | 2.37 | 2.44 | 00:00:00 | 2006-10-10 | 3,793 | 2.44 | 2.54 | 2.44 | 2.52 | 00:00:00 | 2006-10-11 | 5,092 | 2.54 | 2.67 | 2.54 | 2.61 | 00:00:00 | 2006-10-12 | 15,517 | 2.64 | 2.79 | 2.61 | 2.75 | 00:00:00 | 2006-10-13 | 29,384 | 2.85 | 2.85 | 2.71 | 2.80 | 00:00:00 | 2006-10-16 | 18,640 | 2.81 | 2.95 | 2.80 | 2.95 | 00:00:00 | 2006-10-17 | 26,085 | 2.92 | 2.94 | 2.77 | 2.78 | 00:00:00 | 2006-10-18 | 8,562 | 2.75 | 2.84 | 2.70 | 2.74 | 00:00:00 | 2006-10-19 | 63,244 | 2.75 | 2.92 | 2.74 | 2.90 | 00:00:00 | 2006-10-20 | 29,391 | 2.95 | 3.14 | 2.95 | 3.02 | 00:00:00 | 2006-10-23 | 7,884 | 2.97 | 3.07 | 2.93 | 3.00 | 00:00:00 | 2006-10-24 | 11,190 | 3.00 | 3.04 | 2.94 | 2.97 | 00:00:00 | 2006-10-25 | 10,772 | 2.99 | 3.04 | 2.93 | 3.01 | 00:00:00 | 2006-10-26 | 21,987 | 3.04 | 3.13 | 2.98 | 3.03 | 00:00:00 | 2006-10-27 | 6,290 | 3.05 | 3.10 | 3.03 | 3.06 | 00:00:00 | 2006-10-30 | 12,396 | 3.12 | 3.23 | 3.07 | 3.23 | 00:00:00 | 2006-10-31 | 14,996 | 3.16 | 3.22 | 3.09 | 3.17 | 00:00:00 | 2006-11-01 | 9,846 | 3.20 | 3.25 | 3.05 | 3.06 | 00:00:00 | 2006-11-02 | 8,217 | 3.10 | 3.20 | 3.05 | 3.06 | 00:00:00 | 2006-11-03 | 9,598 | 3.05 | 3.09 | 3.04 | 3.07 | 00:00:00 | 2006-11-06 | 8,940 | 3.06 | 3.16 | 3.04 | 3.13 | 00:00:00 | 2006-11-07 | 14,930 | 3.13 | 3.32 | 3.13 | 3.20 | 00:00:00 | 2006-11-08 | 24,162 | 3.13 | 3.43 | 3.13 | 3.29 | 00:00:00 | 2006-11-09 | 20,688 | 3.30 | 3.35 | 3.27 | 3.32 | 00:00:00 | 2006-11-10 | 40,554 | 3.17 | 3.17 | 2.80 | 2.90 | 00:00:00 | 2006-11-13 | 25,379 | 2.86 | 2.90 | 2.55 | 2.69 | 00:00:00 | 2006-11-14 | 12,824 | 2.71 | 2.74 | 2.56 | 2.60 | 00:00:00 | 2006-11-15 | 7,783 | 2.58 | 2.68 | 2.51 | 2.63 | 00:00:00 | 2006-11-16 | 12,234 | 2.63 | 2.73 | 2.54 | 2.60 | 00:00:00 | 2006-11-17 | 6,865 | 2.55 | 2.65 | 2.53 | 2.58 | 00:00:00 | 2006-11-20 | 9,866 | 2.57 | 2.67 | 2.57 | 2.62 | 00:00:00 | 2006-11-21 | 10,851 | 2.69 | 2.70 | 2.62 | 2.68 | 00:00:00 | 2006-11-22 | 12,404 | 2.75 | 2.88 | 2.75 | 2.78 | 00:00:00 | 2006-11-23 | 2,814 | 2.80 | 2.90 | 2.80 | 2.88 | 00:00:00 | 2006-11-24 | 5,017 | 2.99 | 2.99 | 2.85 | 2.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|