|
 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 | | 2006-11-24 | 5,017 | 2.99 | 2.99 | 2.85 | 2.91 | 00:00:00 | | 2006-11-27 | 9,688 | 2.97 | 2.99 | 2.80 | 2.85 | 00:00:00 | | 2006-11-28 | 9,126 | 2.85 | 2.88 | 2.77 | 2.88 | 00:00:00 | | 2006-11-29 | 9,071 | 2.88 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2006-11-30 | 15,127 | 2.92 | 3.03 | 2.92 | 3.00 | 00:00:00 | | 2006-12-01 | 7,420 | 2.98 | 3.04 | 2.96 | 3.01 | 00:00:00 | | 2006-12-04 | 15,543 | 3.05 | 3.14 | 3.01 | 3.14 | 00:00:00 | | 2006-12-05 | 32,170 | 3.15 | 3.28 | 3.15 | 3.22 | 00:00:00 | | 2006-12-06 | 24,857 | 3.18 | 3.24 | 3.11 | 3.22 | 00:00:00 | | 2006-12-07 | 10,663 | 3.22 | 3.22 | 3.08 | 3.10 | 00:00:00 | | 2006-12-08 | 5,691 | 3.12 | 3.15 | 3.02 | 3.08 | 00:00:00 | | 2006-12-11 | 2,659 | 3.08 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2006-12-12 | 15,038 | 3.11 | 3.11 | 2.98 | 3.07 | 00:00:00 | | 2006-12-13 | 13,531 | 3.07 | 3.08 | 2.97 | 3.01 | 00:00:00 | | 2006-12-14 | 8,312 | 3.05 | 3.09 | 3.01 | 3.04 | 00:00:00 | | 2006-12-15 | 15,093 | 3.08 | 3.11 | 2.99 | 3.05 | 00:00:00 | | 2006-12-18 | 4,534 | 3.05 | 3.13 | 3.00 | 3.00 | 00:00:00 | | 2006-12-19 | 3,776 | 3.01 | 3.04 | 2.94 | 2.97 | 00:00:00 | | 2006-12-20 | 4,637 | 2.95 | 2.97 | 2.84 | 2.90 | 00:00:00 | | 2006-12-21 | 10,299 | 2.96 | 2.96 | 2.70 | 2.80 | 00:00:00 | | 2006-12-22 | 1,136 | 2.80 | 2.85 | 2.77 | 2.78 | 00:00:00 | | 2006-12-27 | 2,450 | 2.76 | 2.85 | 2.76 | 2.83 | 00:00:00 | | 2006-12-28 | 1,913 | 2.88 | 2.88 | 2.83 | 2.87 | 00:00:00 | | 2006-12-29 | 1,074 | 2.84 | 2.88 | 2.84 | 2.87 | 00:00:00 | | 2007-01-02 | 1,230 | 2.84 | 2.99 | 2.84 | 2.96 | 00:00:00 | | 2007-01-03 | 7,404 | 2.96 | 2.98 | 2.82 | 2.88 | 00:00:00 | | 2007-01-04 | 9,626 | 2.86 | 2.89 | 2.66 | 2.68 | 00:00:00 | | 2007-01-05 | 4,233 | 2.65 | 2.76 | 2.65 | 2.72 | 00:00:00 | | 2007-01-08 | 1,692 | 2.71 | 2.85 | 2.71 | 2.82 | 00:00:00 | | 2007-01-09 | 20,246 | 2.77 | 2.77 | 2.67 | 2.70 | 00:00:00 | | 2007-01-10 | 18,352 | 2.70 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2007-01-11 | 15,041 | 2.83 | 2.99 | 2.80 | 2.98 | 00:00:00 | | 2007-01-12 | 6,601 | 2.95 | 3.04 | 2.92 | 3.00 | 00:00:00 | | 2007-01-15 | 3,863 | 3.04 | 3.04 | 2.97 | 3.00 | 00:00:00 | | 2007-01-16 | 5,792 | 2.95 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2007-01-17 | 6,868 | 2.92 | 3.01 | 2.92 | 2.99 | 00:00:00 | | 2007-01-18 | 19,905 | 2.99 | 3.11 | 2.97 | 2.98 | 00:00:00 | | 2007-01-19 | 2,367 | 2.98 | 3.05 | 2.98 | 2.99 | 00:00:00 | | 2007-01-22 | 2,226 | 3.01 | 3.11 | 3.01 | 3.07 | 00:00:00 | | 2007-01-23 | 9,457 | 3.16 | 3.26 | 3.10 | 3.21 | 00:00:00 | | 2007-01-24 | 3,921 | 3.22 | 3.23 | 3.19 | 3.19 | 00:00:00 | | 2007-01-25 | 6,185 | 3.20 | 3.27 | 3.13 | 3.18 | 00:00:00 | | 2007-01-26 | 7,367 | 3.18 | 3.26 | 3.18 | 3.21 | 00:00:00 | | 2007-01-29 | 4,184 | 3.24 | 3.24 | 3.12 | 3.12 | 00:00:00 | | 2007-01-30 | 20,624 | 3.13 | 3.34 | 3.12 | 3.28 | 00:00:00 | | 2007-01-31 | 55,131 | 3.40 | 3.50 | 3.35 | 3.48 | 00:00:00 | | 2007-02-01 | 14,467 | 3.58 | 3.58 | 3.37 | 3.45 | 00:00:00 | | 2007-02-02 | 18,411 | 3.44 | 3.44 | 3.21 | 3.25 | 00:00:00 | | 2007-02-05 | 15,725 | 3.25 | 3.36 | 3.25 | 3.29 | 00:00:00 | | 2007-02-06 | 53,007 | 3.30 | 3.30 | 3.15 | 3.19 | 00:00:00 | | 2007-02-07 | 17,976 | 3.24 | 3.26 | 3.19 | 3.25 | 00:00:00 | | 2007-02-08 | 4,136 | 3.25 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2007-02-09 | 8,358 | 3.25 | 3.33 | 3.19 | 3.25 | 00:00:00 | | 2007-02-12 | 3,386 | 3.28 | 3.28 | 3.19 | 3.20 | 00:00:00 | | 2007-02-13 | 1,673 | 3.22 | 3.26 | 3.20 | 3.21 | 00:00:00 | | 2007-02-14 | 20,729 | 3.26 | 3.36 | 3.22 | 3.24 | 00:00:00 | | 2007-02-15 | 20,791 | 3.28 | 3.39 | 3.27 | 3.38 | 00:00:00 | | 2007-02-16 | 17,215 | 3.36 | 3.46 | 3.33 | 3.40 | 00:00:00 | | 2007-02-19 | 7,771 | 3.55 | 3.56 | 3.39 | 3.40 | 00:00:00 | | 2007-02-20 | 9,822 | 3.41 | 3.45 | 3.28 | 3.31 | 00:00:00 | | 2007-02-21 | 22,492 | 3.33 | 3.35 | 3.29 | 3.32 | 00:00:00 | | 2007-02-22 | 19,898 | 3.38 | 3.39 | 3.33 | 3.38 | 00:00:00 | | 2007-02-23 | 50,458 | 3.42 | 3.82 | 3.39 | 3.68 | 00:00:00 | | 2007-02-26 | 31,145 | 3.83 | 3.98 | 3.77 | 3.88 | 00:00:00 | | 2007-02-27 | 21,632 | 3.52 | 3.82 | 3.52 | 3.57 | 00:00:00 | | 2007-02-28 | 20,937 | 3.50 | 3.82 | 3.45 | 3.70 | 00:00:00 | | 2007-03-01 | 8,277 | 3.70 | 3.81 | 3.55 | 3.79 | 00:00:00 | | 2007-03-02 | 7,552 | 3.70 | 3.81 | 3.55 | 3.60 | 00:00:00 | | 2007-03-05 | 40,407 | 3.56 | 3.69 | 3.42 | 3.52 | 00:00:00 | | 2007-03-06 | 18,842 | 3.65 | 3.73 | 3.60 | 3.73 | 00:00:00 | | 2007-03-07 | 17,186 | 3.74 | 3.96 | 3.72 | 3.85 | 00:00:00 | | 2007-03-08 | 36,937 | 3.90 | 4.13 | 3.90 | 4.04 | 00:00:00 | | 2007-03-09 | 16,172 | 4.09 | 4.10 | 3.87 | 3.97 | 00:00:00 | | 2007-03-12 | 13,192 | 3.95 | 4.24 | 3.95 | 4.22 | 00:00:00 | | 2007-03-13 | 12,458 | 4.20 | 4.22 | 3.85 | 3.93 | 00:00:00 | | 2007-03-14 | 12,021 | 3.82 | 4.08 | 3.82 | 4.05 | 00:00:00 | | 2007-03-15 | 8,581 | 4.10 | 4.25 | 4.09 | 4.20 | 00:00:00 | | 2007-03-16 | 6,269 | 4.16 | 4.22 | 4.08 | 4.14 | 00:00:00 | | 2007-03-19 | 9,904 | 4.19 | 4.30 | 4.15 | 4.24 | 00:00:00 | | 2007-03-20 | 11,394 | 4.25 | 4.28 | 4.15 | 4.21 | 00:00:00 | | 2007-03-21 | 11,107 | 4.21 | 4.21 | 4.15 | 4.20 | 00:00:00 | | 2007-03-22 | 12,432 | 4.25 | 4.27 | 4.20 | 4.22 | 00:00:00 | | 2007-03-23 | 6,348 | 4.25 | 4.25 | 4.12 | 4.13 | 00:00:00 | | 2007-03-26 | 37,926 | 4.16 | 4.67 | 4.16 | 4.65 | 00:00:00 | | 2007-03-27 | 16,688 | 4.65 | 4.69 | 4.42 | 4.50 | 00:00:00 | | 2007-03-28 | 7,532 | 4.57 | 4.57 | 4.45 | 4.50 | 00:00:00 | | 2007-03-29 | 18,791 | 4.71 | 4.89 | 4.55 | 4.58 | 00:00:00 | | 2007-03-30 | 11,372 | 4.64 | 4.67 | 4.47 | 4.52 | 00:00:00 | | 2007-04-02 | 19,971 | 4.55 | 4.65 | 4.54 | 4.60 | 00:00:00 | | 2007-04-03 | 38,120 | 4.61 | 4.88 | 4.61 | 4.82 | 00:00:00 | | 2007-04-04 | 534,498 | 5.05 | 5.17 | 5.00 | 5.12 | 00:00:00 | | 2007-04-05 | 146,035 | 5.11 | 5.13 | 5.08 | 5.11 | 00:00:00 | | 2007-04-09 | 51,050 | 5.12 | 5.12 | 5.05 | 5.10 | 00:00:00 | | 2007-04-10 | 54,309 | 5.07 | 5.12 | 5.06 | 5.10 | 00:00:00 | | 2007-04-11 | 43,265 | 5.08 | 5.15 | 5.07 | 5.09 | 00:00:00 | | 2007-04-12 | 59,191 | 5.05 | 5.10 | 5.05 | 5.07 | 00:00:00 | | 2007-04-13 | 68,189 | 5.08 | 5.15 | 5.07 | 5.15 | 00:00:00 | | 2007-04-16 | 39,697 | 5.15 | 5.48 | 5.13 | 5.26 | 00:00:00 | | 2007-04-17 | 55,383 | 5.25 | 5.37 | 5.25 | 5.27 | 00:00:00 | | 2007-04-18 | 34,422 | 5.27 | 5.30 | 5.27 | 5.29 | 00:00:00 | | 2007-04-19 | 16,367 | 5.22 | 5.23 | 5.11 | 5.23 | 00:00:00 | | 2007-04-20 | 29,040 | 5.23 | 5.27 | 5.11 | 5.20 | 00:00:00 | | 2007-04-23 | 14,662 | 5.12 | 5.20 | 5.10 | 5.19 | 00:00:00 | | 2007-04-24 | 31,481 | 5.16 | 5.23 | 5.16 | 5.19 | 00:00:00 | | 2007-04-25 | 38,417 | 5.19 | 5.24 | 5.17 | 5.22 | 00:00:00 | | 2007-04-26 | 11,635 | 5.21 | 5.25 | 5.17 | 5.24 | 00:00:00 | | 2007-04-27 | 12,059 | 5.17 | 5.21 | 5.14 | 5.17 | 00:00:00 | | 2007-04-30 | 11,811 | 5.15 | 5.18 | 5.05 | 5.05 | 00:00:00 | | 2007-05-01 | 25,679 | 5.07 | 5.19 | 5.07 | 5.17 | 00:00:00 | | 2007-05-02 | 101,883 | 5.14 | 5.45 | 5.13 | 5.44 | 00:00:00 | | 2007-05-03 | 135,194 | 5.40 | 5.54 | 5.34 | 5.52 | 00:00:00 | | 2007-05-04 | 23,094 | 5.51 | 5.72 | 5.51 | 5.60 | 00:00:00 | | 2007-05-07 | 12,105 | 5.56 | 5.75 | 5.51 | 5.61 | 00:00:00 | | 2007-05-08 | 12,581 | 5.59 | 5.63 | 5.40 | 5.50 | 00:00:00 | | 2007-05-09 | 11,646 | 5.46 | 5.59 | 5.45 | 5.46 | 00:00:00 | | 2007-05-10 | 13,379 | 5.40 | 5.47 | 5.17 | 5.28 | 00:00:00 | | 2007-05-11 | 14,341 | 5.26 | 5.47 | 5.26 | 5.40 | 00:00:00 | | 2007-05-14 | 5,962 | 5.40 | 5.49 | 5.30 | 5.37 | 00:00:00 | | 2007-05-15 | 45,651 | 5.40 | 5.58 | 5.40 | 5.48 | 00:00:00 | | 2007-05-16 | 14,838 | 5.45 | 5.47 | 5.35 | 5.36 | 00:00:00 | | 2007-05-17 | 7,698 | 5.36 | 5.40 | 5.30 | 5.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
