|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-17 | 7,698 | 5.36 | 5.40 | 5.30 | 5.38 | 00:00:00 | | 2007-05-18 | 17,391 | 5.38 | 5.48 | 5.38 | 5.45 | 00:00:00 | | 2007-05-22 | 62,360 | 5.35 | 5.42 | 5.25 | 5.40 | 00:00:00 | | 2007-05-23 | 88,697 | 5.40 | 5.76 | 5.37 | 5.54 | 00:00:00 | | 2007-05-24 | 43,460 | 5.50 | 5.70 | 5.50 | 5.63 | 00:00:00 | | 2007-05-25 | 63,857 | 5.63 | 5.65 | 5.53 | 5.56 | 00:00:00 | | 2007-05-28 | 22,791 | 5.61 | 5.61 | 5.50 | 5.55 | 00:00:00 | | 2007-05-29 | 34,220 | 5.53 | 5.60 | 5.49 | 5.51 | 00:00:00 | | 2007-05-30 | 33,861 | 5.46 | 5.60 | 5.46 | 5.51 | 00:00:00 | | 2007-05-31 | 19,464 | 5.52 | 5.62 | 5.51 | 5.60 | 00:00:00 | | 2007-06-01 | 19,534 | 5.60 | 5.73 | 5.58 | 5.60 | 00:00:00 | | 2007-06-04 | 6,807 | 5.60 | 5.72 | 5.58 | 5.61 | 00:00:00 | | 2007-06-05 | 47,369 | 5.60 | 5.65 | 5.44 | 5.47 | 00:00:00 | | 2007-06-06 | 44,575 | 5.35 | 5.46 | 5.29 | 5.40 | 00:00:00 | | 2007-06-07 | 12,920 | 5.40 | 5.51 | 5.38 | 5.38 | 00:00:00 | | 2007-06-08 | 25,313 | 5.32 | 5.38 | 5.31 | 5.36 | 00:00:00 | | 2007-06-11 | 12,992 | 5.33 | 5.42 | 5.31 | 5.31 | 00:00:00 | | 2007-06-12 | 17,174 | 5.29 | 5.30 | 5.12 | 5.25 | 00:00:00 | | 2007-06-13 | 40,172 | 5.23 | 5.50 | 5.20 | 5.41 | 00:00:00 | | 2007-06-14 | 12,329 | 5.44 | 5.49 | 5.44 | 5.49 | 00:00:00 | | 2007-06-15 | 2,570 | 5.48 | 5.49 | 5.46 | 5.46 | 00:00:00 | | 2007-06-18 | 10,445 | 5.46 | 5.57 | 5.46 | 5.56 | 00:00:00 | | 2007-06-19 | 9,290 | 5.58 | 5.58 | 5.46 | 5.54 | 00:00:00 | | 2007-06-20 | 27,383 | 5.58 | 5.58 | 5.46 | 5.49 | 00:00:00 | | 2007-06-21 | 16,325 | 5.47 | 5.50 | 5.40 | 5.48 | 00:00:00 | | 2007-06-22 | 23,516 | 5.47 | 5.50 | 5.36 | 5.36 | 00:00:00 | | 2007-06-25 | 11,613 | 5.35 | 5.43 | 5.27 | 5.32 | 00:00:00 | | 2007-06-26 | 19,845 | 5.31 | 5.33 | 5.15 | 5.26 | 00:00:00 | | 2007-06-27 | 29,523 | 5.23 | 5.45 | 5.21 | 5.33 | 00:00:00 | | 2007-06-28 | 42,789 | 5.40 | 5.40 | 5.28 | 5.30 | 00:00:00 | | 2007-06-29 | 15,430 | 5.22 | 5.41 | 5.18 | 5.40 | 00:00:00 | | 2007-07-03 | 90,844 | 5.46 | 5.47 | 5.45 | 5.45 | 00:00:00 | | 2007-07-04 | 6,742 | 5.45 | 5.46 | 5.45 | 5.45 | 00:00:00 | | 2007-07-05 | 21,892 | 5.46 | 5.47 | 5.45 | 5.45 | 00:00:00 | | 2007-07-06 | 6,372 | 5.46 | 5.47 | 5.45 | 5.46 | 00:00:00 | | 2007-07-09 | 6,148 | 5.46 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2007-07-10 | 4,609 | 5.46 | 5.51 | 5.46 | 5.49 | 00:00:00 | | 2007-07-11 | 10,393 | 5.49 | 5.49 | 5.48 | 5.49 | 00:00:00 | | 2007-07-12 | 7,636 | 5.48 | 5.50 | 5.48 | 5.49 | 00:00:00 | | 2007-07-13 | 3,336 | 5.49 | 5.50 | 5.47 | 5.48 | 00:00:00 | | 2007-07-16 | 8,221 | 5.47 | 5.50 | 5.46 | 5.50 | 00:00:00 | | 2007-07-17 | 6,428 | 5.48 | 5.50 | 5.48 | 5.48 | 00:00:00 | | 2007-07-18 | 11,505 | 5.48 | 5.48 | 5.47 | 5.48 | 00:00:00 | | 2007-07-19 | 3,016 | 5.47 | 5.48 | 5.47 | 5.47 | 00:00:00 | | 2007-07-20 | 2,726 | 5.48 | 5.49 | 5.47 | 5.47 | 00:00:00 | | 2007-07-23 | 2,177 | 5.47 | 5.49 | 5.47 | 5.48 | 00:00:00 | | 2007-07-24 | 2,774 | 5.49 | 5.49 | 5.48 | 5.48 | 00:00:00 | | 2007-07-25 | 1,952 | 5.50 | 5.50 | 5.48 | 5.48 | 00:00:00 | | 2007-07-26 | 1,206 | 5.48 | 5.49 | 5.48 | 5.48 | 00:00:00 | | 2007-07-27 | 2,154 | 5.48 | 5.49 | 5.48 | 5.48 | 00:00:00 | | 2007-07-30 | 1,031 | 5.48 | 5.49 | 5.47 | 5.48 | 00:00:00 | | 2007-07-31 | 2,066 | 5.48 | 5.55 | 5.48 | 5.48 | 00:00:00 | | 2007-08-01 | 1,679 | 5.49 | 5.50 | 5.48 | 5.50 | 00:00:00 | | 2007-08-02 | 4,231 | 5.49 | 5.50 | 5.49 | 5.49 | 00:00:00 | | 2007-08-03 | 8,270 | 5.49 | 5.51 | 5.48 | 5.50 | 00:00:00 | | 2007-08-07 | 26,383 | 5.48 | 5.53 | 5.48 | 5.52 | 00:00:00 | | 2007-08-08 | 1,638 | 5.49 | 5.51 | 5.49 | 5.50 | 00:00:00 | | 2007-08-09 | 3,538 | 5.49 | 5.52 | 5.49 | 5.50 | 00:00:00 | | 2007-08-10 | 2,032 | 5.49 | 5.51 | 5.49 | 5.50 | 00:00:00 | | 2007-08-13 | 2,710 | 5.50 | 5.51 | 5.50 | 5.51 | 00:00:00 | | 2007-08-14 | 839 | 5.49 | 5.51 | 5.49 | 5.50 | 00:00:00 | | 2007-08-15 | 1,149 | 5.49 | 5.52 | 5.49 | 5.49 | 00:00:00 | | 2007-08-16 | 1,976 | 5.49 | 5.51 | 5.49 | 5.49 | 00:00:00 | | 2007-08-17 | 902 | 5.50 | 5.52 | 5.49 | 5.50 | 00:00:00 | | 2007-08-20 | 516 | 5.50 | 5.50 | 5.49 | 5.49 | 00:00:00 | | 2007-08-21 | 763 | 5.47 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2007-08-22 | 832 | 5.46 | 5.50 | 5.46 | 5.47 | 00:00:00 | | 2007-08-23 | 963 | 5.47 | 5.49 | 5.46 | 5.49 | 00:00:00 | | 2007-08-24 | 2,884 | 5.48 | 5.64 | 5.47 | 5.56 | 00:00:00 | | 2007-08-27 | 791 | 5.51 | 5.54 | 5.49 | 5.49 | 00:00:00 | | 2007-08-28 | 1,474 | 5.53 | 5.53 | 5.47 | 5.47 | 00:00:00 | | 2007-08-29 | 242 | 5.50 | 5.50 | 5.47 | 5.50 | 00:00:00 | | 2007-08-30 | 275 | 5.50 | 5.51 | 5.48 | 5.48 | 00:00:00 | | 2007-08-31 | 525 | 5.47 | 5.50 | 5.47 | 5.47 | 00:00:00 | | 2007-09-04 | 926 | 5.46 | 5.52 | 5.46 | 5.51 | 00:00:00 | | 2007-09-05 | 568 | 5.54 | 5.54 | 5.47 | 5.50 | 00:00:00 | | 2007-09-06 | 181 | 5.47 | 5.50 | 5.47 | 5.47 | 00:00:00 | | 2007-09-07 | 313 | 5.47 | 5.49 | 5.47 | 5.47 | 00:00:00 | | 2007-09-10 | 162 | 5.47 | 5.49 | 5.47 | 5.48 | 00:00:00 | | 2007-09-11 | 167 | 5.48 | 5.49 | 5.47 | 5.47 | 00:00:00 | | 2007-09-12 | 481 | 5.48 | 5.50 | 5.47 | 5.50 | 00:00:00 | | 2007-09-13 | 90 | 5.50 | 5.50 | 5.48 | 5.48 | 00:00:00 | | 2007-09-14 | 173 | 5.47 | 5.50 | 5.47 | 5.48 | 00:00:00 | | 2007-09-17 | 575 | 5.47 | 5.49 | 5.47 | 5.48 | 00:00:00 | | 2007-09-18 | 1,251 | 5.47 | 5.49 | 5.47 | 5.48 | 00:00:00 | | 2007-09-19 | 577 | 5.47 | 5.50 | 5.47 | 5.48 | 00:00:00 | | 2007-09-20 | 2,931 | 5.47 | 5.57 | 5.47 | 5.52 | 00:00:00 | | 2007-09-21 | 3,186 | 5.52 | 5.59 | 5.50 | 5.50 | 00:00:00 | | 2007-09-24 | 1,492 | 5.51 | 5.54 | 5.51 | 5.54 | 00:00:00 | | 2007-09-25 | 258 | 5.50 | 5.53 | 5.49 | 5.50 | 00:00:00 | | 2007-09-26 | 859 | 5.49 | 5.52 | 5.49 | 5.50 | 00:00:00 | | 2007-09-27 | 271 | 5.50 | 5.51 | 5.49 | 5.49 | 00:00:00 | | 2007-09-28 | 425 | 5.49 | 5.51 | 5.49 | 5.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
