|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-03 | 30 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2001-01-04 | 18 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-01-05 | 7 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-01-08 | 6 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-01-09 | 125 | 0.65 | 0.74 | 0.60 | 0.74 | 00:00:00 | | 2001-01-10 | 14 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2001-01-11 | 5 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2001-01-12 | 100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-01-16 | 6 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-01-17 | 16 | 0.74 | 0.74 | 0.60 | 0.60 | 00:00:00 | | 2001-01-18 | 11 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2001-01-19 | 121 | 0.76 | 0.76 | 0.60 | 0.75 | 00:00:00 | | 2001-01-22 | 60 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2001-01-24 | 28 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2001-01-25 | 6 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-01-26 | 5 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-01-29 | 9 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-01-30 | 156 | 0.70 | 0.70 | 0.60 | 0.68 | 00:00:00 | | 2001-01-31 | 226 | 0.60 | 0.69 | 0.59 | 0.64 | 00:00:00 | | 2001-02-01 | 318 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-02-02 | 6 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-02-05 | 50 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-02-06 | 53 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-02-07 | 35 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-02-08 | 6 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-02-09 | 404 | 0.50 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2001-02-12 | 131 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-02-13 | 769 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-02-14 | 506 | 0.47 | 0.55 | 0.46 | 0.50 | 00:00:00 | | 2001-02-15 | 139 | 0.50 | 0.54 | 0.46 | 0.54 | 00:00:00 | | 2001-02-16 | 496 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2001-02-20 | 1,625 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-02-21 | 2,566 | 0.51 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2001-02-22 | 26 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2001-02-26 | 236 | 0.65 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2001-02-27 | 66 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2001-02-28 | 6 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-03-01 | 10 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-03-02 | 30 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-03-05 | 41 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-03-07 | 140 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-03-08 | 103 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2001-03-09 | 670 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2001-03-12 | 501 | 0.65 | 0.77 | 0.65 | 0.77 | 00:00:00 | | 2001-03-13 | 250 | 0.74 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2001-03-14 | 1,697 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-03-15 | 961 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2001-03-16 | 21 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-03-19 | 1,062 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2001-03-20 | 109 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-03-21 | 13 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2001-03-22 | 73 | 0.65 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2001-03-23 | 125 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2001-03-26 | 6 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-03-27 | 221 | 0.65 | 0.75 | 0.62 | 0.75 | 00:00:00 | | 2001-03-28 | 54 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-03-29 | 41 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2001-03-30 | 110 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-04-02 | 10 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-04-03 | 26 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-04-04 | 17 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-04-05 | 1,221 | 0.58 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2001-04-06 | 8 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-04-09 | 511 | 0.55 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2001-04-10 | 108 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-04-11 | 12 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-04-12 | 6 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2001-04-16 | 31 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2001-04-17 | 454 | 0.52 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2001-04-18 | 55 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-04-19 | 50 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-04-20 | 126 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-04-23 | 230 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2001-04-24 | 104 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-04-25 | 1,132 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2001-04-26 | 650 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2001-04-27 | 1,665 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2001-04-30 | 8 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-05-01 | 433 | 0.75 | 0.76 | 0.65 | 0.75 | 00:00:00 | | 2001-05-02 | 600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-05-03 | 960 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2001-05-04 | 540 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-05-07 | 243 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2001-05-08 | 100 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2001-05-09 | 475 | 0.82 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2001-05-10 | 368 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-05-11 | 540 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2001-05-14 | 200 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2001-05-15 | 570 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-05-16 | 312 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2001-05-17 | 538 | 0.70 | 0.80 | 0.70 | 0.78 | 00:00:00 | | 2001-05-18 | 1,280 | 0.76 | 1.05 | 0.76 | 0.99 | 00:00:00 | | 2001-05-22 | 847 | 1.00 | 1.00 | 0.90 | 0.96 | 00:00:00 | | 2001-05-23 | 490 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2001-05-24 | 670 | 0.88 | 0.88 | 0.75 | 0.75 | 00:00:00 | | 2001-05-28 | 50 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-06-01 | 14 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-06-04 | 95 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-06-06 | 110 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2001-06-08 | 303 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2001-06-12 | 85 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2001-06-13 | 973 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-06-14 | 57 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-06-15 | 260 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2001-06-18 | 1,844 | 0.82 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2001-06-19 | 20 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-06-21 | 1,050 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2001-06-22 | 10 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-06-25 | 120 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-06-26 | 50 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2001-06-27 | 562 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2001-06-28 | 700 | 0.82 | 0.82 | 0.72 | 0.72 | 00:00:00 | | 2001-06-29 | 294 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-07-04 | 310 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2001-07-05 | 91 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-07-10 | 965 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2001-07-11 | 50 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-16 | 250 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-17 | 60 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-18 | 34 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-19 | 120 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
