|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-12 | 1,276 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2002-08-13 | 2,621 | 1.67 | 1.67 | 1.52 | 1.54 | 00:00:00 | | 2002-08-14 | 55,397 | 1.55 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2002-08-15 | 168 | 1.59 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2002-08-16 | 10 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2002-08-19 | 2,410 | 1.55 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2002-08-20 | 677 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2002-08-21 | 119 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2002-08-22 | 212 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-08-23 | 678 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-08-26 | 200 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2002-08-27 | 519 | 1.51 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2002-08-28 | 1,895 | 1.55 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2002-08-29 | 1,024 | 1.58 | 1.70 | 1.57 | 1.64 | 00:00:00 | | 2002-08-30 | 826 | 1.68 | 1.79 | 1.65 | 1.79 | 00:00:00 | | 2002-09-03 | 583 | 1.79 | 1.82 | 1.69 | 1.80 | 00:00:00 | | 2002-09-04 | 1,146 | 1.80 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2002-09-05 | 1,081 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2002-09-06 | 531 | 1.78 | 1.78 | 1.68 | 1.69 | 00:00:00 | | 2002-09-09 | 485 | 1.72 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2002-09-10 | 1,012 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2002-09-11 | 572 | 1.69 | 1.80 | 1.68 | 1.76 | 00:00:00 | | 2002-09-12 | 379 | 1.83 | 1.85 | 1.78 | 1.80 | 00:00:00 | | 2002-09-13 | 453 | 1.84 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2002-09-16 | 204 | 1.80 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2002-09-17 | 590 | 1.80 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2002-09-18 | 51 | 1.76 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2002-09-19 | 345 | 1.75 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2002-09-20 | 104 | 1.75 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2002-09-23 | 159 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2002-09-24 | 401 | 1.62 | 1.78 | 1.62 | 1.78 | 00:00:00 | | 2002-09-25 | 1,084 | 1.61 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2002-09-26 | 150 | 1.55 | 1.55 | 1.47 | 1.50 | 00:00:00 | | 2002-09-27 | 101 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2002-09-30 | 1,414 | 1.62 | 1.65 | 1.45 | 1.50 | 00:00:00 | | 2002-10-01 | 1,308 | 1.53 | 1.53 | 1.40 | 1.40 | 00:00:00 | | 2002-10-02 | 1,350 | 1.45 | 1.46 | 1.31 | 1.37 | 00:00:00 | | 2002-10-03 | 65 | 1.47 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2002-10-04 | 71 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2002-10-07 | 25 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2002-10-08 | 427 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2002-10-09 | 535 | 1.28 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2002-10-10 | 1,019 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2002-10-11 | 732 | 1.40 | 1.60 | 1.40 | 1.60 | 00:00:00 | | 2002-10-15 | 423 | 1.55 | 1.57 | 1.41 | 1.47 | 00:00:00 | | 2002-10-16 | 20 | 1.38 | 1.49 | 1.38 | 1.49 | 00:00:00 | | 2002-10-17 | 158 | 1.47 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2002-10-18 | 83 | 1.33 | 1.49 | 1.33 | 1.45 | 00:00:00 | | 2002-10-21 | 352 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-10-22 | 334 | 1.49 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2002-10-23 | 184 | 1.50 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2002-10-24 | 475 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2002-10-25 | 20 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2002-10-28 | 53 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2002-10-30 | 55 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-10-31 | 120 | 1.46 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2002-11-01 | 283 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-11-04 | 148 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2002-11-05 | 57 | 1.46 | 1.53 | 1.46 | 1.46 | 00:00:00 | | 2002-11-06 | 346 | 1.46 | 1.55 | 1.46 | 1.53 | 00:00:00 | | 2002-11-07 | 1,399 | 1.55 | 1.64 | 1.55 | 1.64 | 00:00:00 | | 2002-11-08 | 803 | 1.65 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2002-11-11 | 99 | 1.65 | 1.70 | 1.58 | 1.58 | 00:00:00 | | 2002-11-12 | 785 | 1.61 | 1.61 | 1.53 | 1.57 | 00:00:00 | | 2002-11-13 | 4,797 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2002-11-14 | 80 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2002-11-15 | 70 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2002-11-18 | 1,034 | 1.65 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2002-11-19 | 80 | 1.66 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2002-11-20 | 390 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2002-11-21 | 1,005 | 1.59 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2002-11-22 | 233 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2002-11-25 | 91 | 1.51 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2002-11-26 | 640 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2002-11-27 | 350 | 1.55 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2002-11-28 | 180 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2002-11-29 | 86 | 1.54 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2002-12-02 | 308 | 1.55 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2002-12-03 | 2,479 | 1.53 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2002-12-04 | 3,234 | 1.51 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2002-12-05 | 22,415 | 1.50 | 1.69 | 1.50 | 1.69 | 00:00:00 | | 2002-12-06 | 6,559 | 1.75 | 1.82 | 1.65 | 1.75 | 00:00:00 | | 2002-12-09 | 3,522 | 1.80 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2002-12-10 | 1,645 | 1.86 | 1.86 | 1.76 | 1.80 | 00:00:00 | | 2002-12-11 | 2,007 | 1.79 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2002-12-12 | 3,449 | 1.80 | 2.00 | 1.77 | 1.92 | 00:00:00 | | 2002-12-13 | 1,599 | 1.92 | 1.92 | 1.82 | 1.89 | 00:00:00 | | 2002-12-16 | 2,459 | 1.89 | 1.93 | 1.85 | 1.92 | 00:00:00 | | 2002-12-17 | 8,406 | 1.95 | 1.95 | 1.82 | 1.82 | 00:00:00 | | 2002-12-18 | 3,449 | 1.76 | 1.92 | 1.76 | 1.90 | 00:00:00 | | 2002-12-19 | 5,571 | 1.93 | 2.03 | 1.90 | 2.00 | 00:00:00 | | 2002-12-20 | 1,027 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-12-23 | 785 | 2.00 | 2.02 | 1.95 | 2.02 | 00:00:00 | | 2002-12-24 | 1,379 | 2.01 | 2.04 | 1.97 | 2.00 | 00:00:00 | | 2002-12-27 | 3,644 | 2.00 | 2.12 | 1.93 | 2.12 | 00:00:00 | | 2002-12-30 | 3,237 | 2.10 | 2.33 | 2.09 | 2.10 | 00:00:00 | | 2002-12-31 | 1,069 | 2.08 | 2.15 | 2.05 | 2.15 | 00:00:00 | | 2003-01-02 | 319 | 2.09 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2003-01-03 | 1,345 | 2.08 | 2.15 | 2.05 | 2.08 | 00:00:00 | | 2003-01-06 | 2,820 | 2.10 | 2.15 | 2.00 | 2.04 | 00:00:00 | | 2003-01-07 | 1,617 | 2.05 | 2.08 | 1.97 | 2.02 | 00:00:00 | | 2003-01-08 | 2,925 | 2.00 | 2.29 | 2.00 | 2.18 | 00:00:00 | | 2003-01-09 | 12,392 | 2.22 | 2.22 | 2.10 | 2.16 | 00:00:00 | | 2003-01-10 | 29,753 | 2.18 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2003-01-13 | 15,344 | 2.15 | 2.30 | 2.15 | 2.30 | 00:00:00 | | 2003-01-14 | 20,291 | 2.30 | 2.40 | 2.25 | 2.34 | 00:00:00 | | 2003-01-15 | 1,773 | 2.30 | 2.38 | 2.30 | 2.37 | 00:00:00 | | 2003-01-16 | 3,069 | 2.40 | 2.49 | 2.38 | 2.44 | 00:00:00 | | 2003-01-17 | 3,124 | 2.50 | 2.50 | 2.36 | 2.36 | 00:00:00 | | 2003-01-20 | 5,970 | 2.37 | 2.40 | 2.32 | 2.35 | 00:00:00 | | 2003-01-21 | 7,902 | 2.35 | 2.39 | 2.30 | 2.39 | 00:00:00 | | 2003-01-22 | 12,148 | 2.44 | 2.44 | 2.27 | 2.35 | 00:00:00 | | 2003-01-23 | 3,957 | 2.40 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2003-01-24 | 2,421 | 2.36 | 2.47 | 2.36 | 2.46 | 00:00:00 | | 2003-01-27 | 1,500 | 2.50 | 2.50 | 2.37 | 2.38 | 00:00:00 | | 2003-01-28 | 232 | 2.42 | 2.44 | 2.36 | 2.43 | 00:00:00 | | 2003-01-29 | 2,644 | 2.36 | 2.42 | 2.32 | 2.32 | 00:00:00 | | 2003-01-30 | 1,666 | 2.30 | 2.37 | 2.30 | 2.31 | 00:00:00 | | 2003-01-31 | 1,677 | 2.30 | 2.30 | 2.10 | 2.25 | 00:00:00 | | 2003-02-03 | 1,735 | 2.24 | 2.30 | 2.22 | 2.25 | 00:00:00 | | 2003-02-04 | 1,397 | 2.27 | 2.40 | 2.27 | 2.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
