|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-19 | 445 | 0.80 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2002-02-20 | 782 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-02-21 | 586 | 0.71 | 0.87 | 0.71 | 0.85 | 00:00:00 | | 2002-02-22 | 244 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2002-02-25 | 177 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2002-02-26 | 1,167 | 0.85 | 0.93 | 0.85 | 0.87 | 00:00:00 | | 2002-02-27 | 312 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2002-02-28 | 260 | 0.85 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2002-03-01 | 360 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2002-03-04 | 643 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2002-03-05 | 255 | 0.84 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2002-03-06 | 676 | 0.90 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2002-03-07 | 16,199 | 0.87 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2002-03-08 | 335 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2002-03-11 | 132 | 0.85 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2002-03-12 | 365 | 0.87 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2002-03-13 | 298 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2002-03-14 | 105 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2002-03-15 | 453 | 0.82 | 0.92 | 0.82 | 0.89 | 00:00:00 | | 2002-03-18 | 660 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2002-03-19 | 483 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2002-03-20 | 632 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2002-03-21 | 2,995 | 0.90 | 0.90 | 0.80 | 0.85 | 00:00:00 | | 2002-03-22 | 1,196 | 0.88 | 1.12 | 0.88 | 0.93 | 00:00:00 | | 2002-03-25 | 1,294 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2002-03-26 | 548 | 1.00 | 1.12 | 0.97 | 1.12 | 00:00:00 | | 2002-03-27 | 1,357 | 1.12 | 1.20 | 1.09 | 1.18 | 00:00:00 | | 2002-03-28 | 2,334 | 1.19 | 1.19 | 1.03 | 1.03 | 00:00:00 | | 2002-04-01 | 957 | 1.05 | 1.05 | 0.96 | 1.02 | 00:00:00 | | 2002-04-02 | 1,002 | 1.05 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2002-04-03 | 434 | 1.00 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2002-04-04 | 1,347 | 1.09 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2002-04-05 | 1,247 | 1.02 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2002-04-08 | 283 | 0.98 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2002-04-09 | 165 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2002-04-10 | 1,735 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2002-04-11 | 1,736 | 1.00 | 1.00 | 0.91 | 0.92 | 00:00:00 | | 2002-04-12 | 879 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2002-04-15 | 648 | 0.90 | 0.90 | 0.80 | 0.85 | 00:00:00 | | 2002-04-16 | 198 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2002-04-17 | 1,159 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2002-04-18 | 1,234 | 0.91 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2002-04-19 | 435 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2002-04-22 | 311 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2002-04-23 | 110 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2002-04-24 | 713 | 1.00 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2002-04-25 | 1,521 | 1.00 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2002-04-26 | 2,306 | 1.08 | 1.20 | 1.06 | 1.20 | 00:00:00 | | 2002-04-29 | 1,022 | 1.15 | 1.20 | 1.08 | 1.08 | 00:00:00 | | 2002-04-30 | 945 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2002-05-01 | 818 | 1.10 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2002-05-02 | 546 | 1.09 | 1.13 | 1.07 | 1.10 | 00:00:00 | | 2002-05-03 | 1,336 | 1.15 | 1.29 | 1.12 | 1.20 | 00:00:00 | | 2002-05-06 | 1,484 | 1.22 | 1.40 | 1.20 | 1.40 | 00:00:00 | | 2002-05-07 | 1,709 | 1.39 | 1.41 | 1.30 | 1.35 | 00:00:00 | | 2002-05-08 | 1,946 | 1.35 | 1.35 | 1.22 | 1.24 | 00:00:00 | | 2002-05-09 | 737 | 1.28 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2002-05-10 | 3,151 | 1.32 | 1.55 | 1.32 | 1.55 | 00:00:00 | | 2002-05-13 | 3,415 | 1.55 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2002-05-14 | 2,355 | 1.55 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2002-05-15 | 1,508 | 1.53 | 1.54 | 1.45 | 1.48 | 00:00:00 | | 2002-05-16 | 358 | 1.50 | 1.53 | 1.46 | 1.49 | 00:00:00 | | 2002-05-17 | 1,839 | 1.46 | 1.59 | 1.46 | 1.59 | 00:00:00 | | 2002-05-21 | 5,577 | 1.80 | 1.95 | 1.69 | 1.90 | 00:00:00 | | 2002-05-22 | 3,484 | 1.92 | 2.05 | 1.90 | 1.95 | 00:00:00 | | 2002-05-23 | 3,191 | 1.88 | 2.04 | 1.79 | 1.95 | 00:00:00 | | 2002-05-24 | 976 | 1.92 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2002-05-27 | 872 | 1.92 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2002-05-28 | 2,102 | 1.78 | 1.95 | 1.75 | 1.76 | 00:00:00 | | 2002-05-29 | 2,618 | 1.81 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2002-05-30 | 1,719 | 1.90 | 1.93 | 1.77 | 1.77 | 00:00:00 | | 2002-05-31 | 444 | 1.82 | 1.82 | 1.75 | 1.80 | 00:00:00 | | 2002-06-03 | 2,021 | 1.80 | 1.98 | 1.80 | 1.90 | 00:00:00 | | 2002-06-04 | 1,885 | 1.94 | 1.94 | 1.80 | 1.80 | 00:00:00 | | 2002-06-05 | 1,337 | 1.75 | 1.75 | 1.61 | 1.71 | 00:00:00 | | 2002-06-06 | 3,293 | 1.75 | 1.76 | 1.67 | 1.75 | 00:00:00 | | 2002-06-07 | 1,243 | 1.75 | 1.75 | 1.60 | 1.70 | 00:00:00 | | 2002-06-10 | 962 | 1.58 | 1.63 | 1.52 | 1.55 | 00:00:00 | | 2002-06-11 | 1,288 | 1.52 | 1.65 | 1.52 | 1.64 | 00:00:00 | | 2002-06-12 | 474 | 1.61 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2002-06-13 | 405 | 1.52 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2002-06-14 | 1,086 | 1.64 | 1.74 | 1.57 | 1.60 | 00:00:00 | | 2002-06-17 | 300 | 1.55 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2002-06-18 | 1,519 | 1.53 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2002-06-19 | 574 | 1.58 | 1.58 | 1.50 | 1.57 | 00:00:00 | | 2002-06-20 | 2,800 | 1.55 | 1.65 | 1.55 | 1.61 | 00:00:00 | | 2002-06-21 | 783 | 1.64 | 1.65 | 1.56 | 1.63 | 00:00:00 | | 2002-06-24 | 1,931 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2002-06-25 | 934 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2002-06-26 | 1,157 | 1.65 | 1.66 | 1.61 | 1.61 | 00:00:00 | | 2002-06-27 | 58,733 | 1.59 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2002-06-28 | 2,025 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2002-07-02 | 5,426 | 1.60 | 1.75 | 1.60 | 1.65 | 00:00:00 | | 2002-07-03 | 150 | 1.60 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2002-07-04 | 535 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2002-07-05 | 115 | 1.51 | 1.59 | 1.51 | 1.53 | 00:00:00 | | 2002-07-08 | 2,913 | 1.58 | 1.72 | 1.54 | 1.72 | 00:00:00 | | 2002-07-09 | 6,420 | 1.74 | 1.77 | 1.68 | 1.75 | 00:00:00 | | 2002-07-10 | 1,863 | 1.76 | 1.76 | 1.61 | 1.70 | 00:00:00 | | 2002-07-11 | 606 | 1.65 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2002-07-12 | 160 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2002-07-15 | 567 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-07-16 | 1,186 | 1.60 | 1.65 | 1.45 | 1.46 | 00:00:00 | | 2002-07-17 | 2,495 | 1.42 | 1.55 | 1.42 | 1.55 | 00:00:00 | | 2002-07-18 | 759 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2002-07-19 | 1,649 | 1.64 | 1.64 | 1.56 | 1.60 | 00:00:00 | | 2002-07-22 | 1,124 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2002-07-23 | 1,463 | 1.50 | 1.50 | 1.05 | 1.20 | 00:00:00 | | 2002-07-24 | 1,462 | 1.06 | 1.25 | 1.06 | 1.20 | 00:00:00 | | 2002-07-25 | 52 | 1.20 | 1.29 | 1.17 | 1.17 | 00:00:00 | | 2002-07-26 | 844 | 1.06 | 1.18 | 0.96 | 1.18 | 00:00:00 | | 2002-07-29 | 170 | 1.00 | 1.20 | 0.95 | 1.20 | 00:00:00 | | 2002-07-30 | 659 | 1.27 | 1.55 | 1.27 | 1.40 | 00:00:00 | | 2002-07-31 | 1,225 | 1.50 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2002-08-01 | 728 | 1.35 | 1.50 | 1.25 | 1.45 | 00:00:00 | | 2002-08-02 | 316 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2002-08-06 | 294 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2002-08-07 | 570 | 1.51 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2002-08-08 | 178 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-08-09 | 308 | 1.54 | 1.65 | 1.54 | 1.60 | 00:00:00 | | 2002-08-12 | 1,276 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
