|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-25 | 916 | 2.41 | 2.42 | 2.31 | 2.31 | 00:00:00 | | 2003-07-28 | 2,510 | 2.35 | 2.39 | 2.30 | 2.31 | 00:00:00 | | 2003-07-29 | 4,515 | 2.36 | 2.40 | 2.32 | 2.32 | 00:00:00 | | 2003-07-30 | 4,841 | 2.35 | 2.35 | 2.22 | 2.25 | 00:00:00 | | 2003-07-31 | 2,332 | 2.22 | 2.23 | 2.18 | 2.23 | 00:00:00 | | 2003-08-01 | 8,351 | 2.25 | 2.31 | 2.23 | 2.30 | 00:00:00 | | 2003-08-05 | 6,240 | 2.30 | 2.54 | 2.30 | 2.50 | 00:00:00 | | 2003-08-06 | 549 | 2.49 | 2.50 | 2.43 | 2.43 | 00:00:00 | | 2003-08-07 | 8,761 | 2.47 | 2.55 | 2.46 | 2.54 | 00:00:00 | | 2003-08-08 | 1,350 | 2.51 | 2.59 | 2.50 | 2.53 | 00:00:00 | | 2003-08-11 | 1,764 | 2.59 | 2.64 | 2.55 | 2.64 | 00:00:00 | | 2003-08-12 | 4,762 | 2.66 | 2.69 | 2.66 | 2.66 | 00:00:00 | | 2003-08-13 | 10,996 | 2.64 | 2.70 | 2.61 | 2.69 | 00:00:00 | | 2003-08-14 | 15,144 | 2.67 | 2.84 | 2.67 | 2.80 | 00:00:00 | | 2003-08-15 | 1,785 | 2.80 | 2.84 | 2.71 | 2.73 | 00:00:00 | | 2003-08-18 | 1,325 | 2.74 | 2.74 | 2.61 | 2.73 | 00:00:00 | | 2003-08-19 | 2,771 | 2.72 | 2.80 | 2.72 | 2.80 | 00:00:00 | | 2003-08-20 | 4,410 | 2.81 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2003-08-21 | 5,558 | 2.89 | 2.89 | 2.73 | 2.73 | 00:00:00 | | 2003-08-22 | 16,649 | 2.70 | 2.70 | 2.57 | 2.63 | 00:00:00 | | 2003-08-25 | 3,142 | 2.78 | 2.78 | 2.58 | 2.58 | 00:00:00 | | 2003-08-26 | 702 | 2.58 | 2.68 | 2.58 | 2.60 | 00:00:00 | | 2003-08-27 | 2,031 | 2.61 | 2.67 | 2.60 | 2.64 | 00:00:00 | | 2003-08-28 | 2,422 | 2.65 | 2.65 | 2.50 | 2.59 | 00:00:00 | | 2003-08-29 | 2,168 | 2.62 | 2.66 | 2.60 | 2.60 | 00:00:00 | | 2003-09-02 | 7,670 | 2.65 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2003-09-03 | 26,518 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2003-09-04 | 45,714 | 2.85 | 3.00 | 2.85 | 2.96 | 00:00:00 | | 2003-09-05 | 33,620 | 3.00 | 3.18 | 3.00 | 3.09 | 00:00:00 | | 2003-09-08 | 18,253 | 3.13 | 3.14 | 3.07 | 3.13 | 00:00:00 | | 2003-09-09 | 6,680 | 3.15 | 3.20 | 3.06 | 3.10 | 00:00:00 | | 2003-09-10 | 6,750 | 3.06 | 3.10 | 2.95 | 2.95 | 00:00:00 | | 2003-09-11 | 6,761 | 2.93 | 3.04 | 2.84 | 2.90 | 00:00:00 | | 2003-09-12 | 937 | 2.87 | 2.90 | 2.85 | 2.89 | 00:00:00 | | 2003-09-15 | 2,388 | 2.85 | 2.93 | 2.84 | 2.88 | 00:00:00 | | 2003-09-16 | 8,192 | 2.88 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2003-09-17 | 766 | 2.87 | 2.92 | 2.86 | 2.86 | 00:00:00 | | 2003-09-18 | 6,505 | 2.86 | 2.98 | 2.86 | 2.90 | 00:00:00 | | 2003-09-19 | 14,725 | 2.94 | 3.17 | 2.90 | 3.14 | 00:00:00 | | 2003-09-22 | 4,174 | 3.17 | 3.17 | 3.10 | 3.10 | 00:00:00 | | 2003-09-23 | 2,425 | 3.10 | 3.10 | 3.00 | 3.03 | 00:00:00 | | 2003-09-24 | 2,517 | 3.04 | 3.08 | 3.01 | 3.02 | 00:00:00 | | 2003-09-25 | 1,490 | 3.03 | 3.08 | 2.95 | 3.00 | 00:00:00 | | 2003-09-26 | 1,328 | 2.90 | 2.95 | 2.80 | 2.86 | 00:00:00 | | 2003-09-29 | 1,868 | 2.85 | 2.86 | 2.80 | 2.85 | 00:00:00 | | 2003-09-30 | 2,246 | 2.90 | 2.99 | 2.86 | 2.86 | 00:00:00 | | 2003-10-01 | 2,057 | 2.90 | 2.95 | 2.80 | 2.95 | 00:00:00 | | 2003-10-02 | 3,107 | 2.93 | 3.05 | 2.93 | 3.01 | 00:00:00 | | 2003-10-03 | 7,429 | 3.00 | 3.06 | 2.83 | 2.85 | 00:00:00 | | 2003-10-06 | 960 | 2.90 | 2.90 | 2.83 | 2.85 | 00:00:00 | | 2003-10-07 | 1,677 | 2.89 | 2.94 | 2.88 | 2.90 | 00:00:00 | | 2003-10-08 | 3,248 | 2.91 | 2.95 | 2.87 | 2.94 | 00:00:00 | | 2003-10-09 | 6,519 | 2.88 | 3.14 | 2.86 | 3.10 | 00:00:00 | | 2003-10-10 | 10,211 | 3.10 | 3.30 | 3.03 | 3.16 | 00:00:00 | | 2003-10-14 | 8,768 | 3.20 | 3.27 | 3.18 | 3.23 | 00:00:00 | | 2003-10-15 | 3,608 | 3.24 | 3.24 | 3.10 | 3.11 | 00:00:00 | | 2003-10-16 | 2,314 | 3.15 | 3.20 | 3.11 | 3.12 | 00:00:00 | | 2003-10-17 | 4,752 | 3.19 | 3.19 | 3.10 | 3.13 | 00:00:00 | | 2003-10-20 | 10,174 | 3.15 | 3.25 | 3.14 | 3.25 | 00:00:00 | | 2003-10-21 | 16,009 | 3.25 | 3.65 | 3.25 | 3.64 | 00:00:00 | | 2003-10-22 | 16,961 | 3.55 | 3.64 | 3.40 | 3.45 | 00:00:00 | | 2003-10-23 | 11,181 | 3.45 | 3.50 | 3.15 | 3.27 | 00:00:00 | | 2003-10-24 | 19,945 | 3.50 | 3.50 | 3.30 | 3.50 | 00:00:00 | | 2003-10-27 | 12,073 | 3.40 | 3.65 | 3.40 | 3.65 | 00:00:00 | | 2003-10-28 | 5,347 | 3.60 | 3.63 | 3.44 | 3.45 | 00:00:00 | | 2003-10-29 | 11,058 | 3.45 | 3.65 | 3.45 | 3.65 | 00:00:00 | | 2003-10-30 | 9,866 | 3.66 | 3.73 | 3.55 | 3.65 | 00:00:00 | | 2003-10-31 | 6,997 | 3.60 | 3.71 | 3.60 | 3.69 | 00:00:00 | | 2003-11-03 | 3,699 | 3.69 | 3.69 | 3.60 | 3.65 | 00:00:00 | | 2003-11-04 | 4,468 | 3.70 | 3.70 | 3.61 | 3.67 | 00:00:00 | | 2003-11-05 | 4,808 | 3.65 | 3.87 | 3.61 | 3.78 | 00:00:00 | | 2003-11-06 | 7,735 | 3.77 | 3.92 | 3.77 | 3.90 | 00:00:00 | | 2003-11-07 | 3,226 | 3.87 | 3.87 | 3.70 | 3.76 | 00:00:00 | | 2003-11-10 | 3,464 | 3.76 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2003-11-11 | 1,830 | 3.85 | 3.85 | 3.71 | 3.71 | 00:00:00 | | 2003-11-12 | 6,819 | 3.76 | 3.76 | 3.56 | 3.60 | 00:00:00 | | 2003-11-13 | 6,250 | 3.60 | 3.62 | 3.56 | 3.62 | 00:00:00 | | 2003-11-14 | 8,611 | 3.62 | 3.84 | 3.58 | 3.79 | 00:00:00 | | 2003-11-17 | 8,835 | 3.80 | 3.88 | 3.71 | 3.73 | 00:00:00 | | 2003-11-18 | 4,143 | 3.85 | 3.85 | 3.74 | 3.77 | 00:00:00 | | 2003-11-19 | 9,301 | 3.76 | 3.80 | 3.70 | 3.71 | 00:00:00 | | 2003-11-20 | 8,013 | 3.71 | 3.71 | 3.50 | 3.60 | 00:00:00 | | 2003-11-21 | 3,583 | 3.52 | 3.57 | 3.36 | 3.40 | 00:00:00 | | 2003-11-24 | 7,363 | 3.30 | 3.35 | 3.25 | 3.28 | 00:00:00 | | 2003-11-25 | 1,908 | 3.39 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2003-11-26 | 12,315 | 3.45 | 3.70 | 3.45 | 3.64 | 00:00:00 | | 2003-11-27 | 6,960 | 3.70 | 3.70 | 3.60 | 3.62 | 00:00:00 | | 2003-11-28 | 5,157 | 3.67 | 3.70 | 3.60 | 3.64 | 00:00:00 | | 2003-12-01 | 9,190 | 3.69 | 3.69 | 3.56 | 3.58 | 00:00:00 | | 2003-12-02 | 5,213 | 3.58 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2003-12-03 | 6,227 | 3.55 | 3.55 | 3.40 | 3.40 | 00:00:00 | | 2003-12-04 | 12,258 | 3.44 | 3.54 | 3.35 | 3.47 | 00:00:00 | | 2003-12-05 | 4,544 | 3.40 | 3.55 | 3.40 | 3.53 | 00:00:00 | | 2003-12-08 | 2,756 | 3.52 | 3.64 | 3.52 | 3.60 | 00:00:00 | | 2003-12-09 | 14,057 | 3.68 | 3.85 | 3.66 | 3.85 | 00:00:00 | | 2003-12-10 | 20,203 | 3.85 | 3.90 | 3.73 | 3.73 | 00:00:00 | | 2003-12-11 | 3,709 | 3.65 | 3.70 | 3.52 | 3.70 | 00:00:00 | | 2003-12-12 | 2,929 | 3.62 | 3.70 | 3.38 | 3.69 | 00:00:00 | | 2003-12-15 | 4,437 | 3.60 | 3.65 | 3.47 | 3.60 | 00:00:00 | | 2003-12-16 | 9,729 | 3.56 | 3.84 | 3.55 | 3.84 | 00:00:00 | | 2003-12-17 | 36,139 | 3.80 | 4.02 | 3.76 | 3.98 | 00:00:00 | | 2003-12-18 | 30,026 | 3.99 | 4.10 | 3.98 | 4.05 | 00:00:00 | | 2003-12-19 | 33,484 | 4.03 | 4.09 | 3.87 | 3.96 | 00:00:00 | | 2003-12-22 | 4,163 | 4.05 | 4.05 | 3.78 | 3.97 | 00:00:00 | | 2003-12-23 | 15,637 | 4.00 | 4.05 | 3.77 | 3.81 | 00:00:00 | | 2003-12-24 | 1,484 | 3.90 | 4.00 | 3.76 | 3.83 | 00:00:00 | | 2003-12-29 | 10,564 | 3.85 | 3.99 | 3.83 | 3.99 | 00:00:00 | | 2003-12-30 | 5,768 | 4.00 | 4.01 | 3.96 | 3.99 | 00:00:00 | | 2003-12-31 | 2,615 | 3.95 | 4.00 | 3.91 | 4.00 | 00:00:00 | | 2004-01-02 | 564 | 3.93 | 4.07 | 3.93 | 4.05 | 00:00:00 | | 2004-01-05 | 22,636 | 4.07 | 4.45 | 4.07 | 4.45 | 00:00:00 | | 2004-01-06 | 27,905 | 4.45 | 4.55 | 4.25 | 4.40 | 00:00:00 | | 2004-01-07 | 6,816 | 4.31 | 4.38 | 4.12 | 4.25 | 00:00:00 | | 2004-01-08 | 9,795 | 4.12 | 4.19 | 4.07 | 4.15 | 00:00:00 | | 2004-01-09 | 1,717 | 4.14 | 4.25 | 4.11 | 4.24 | 00:00:00 | | 2004-01-12 | 7,593 | 4.27 | 4.33 | 4.10 | 4.15 | 00:00:00 | | 2004-01-13 | 38,011 | 4.05 | 4.05 | 3.71 | 3.84 | 00:00:00 | | 2004-01-14 | 22,040 | 3.65 | 3.65 | 3.29 | 3.47 | 00:00:00 | | 2004-01-15 | 39,586 | 3.11 | 3.36 | 3.11 | 3.25 | 00:00:00 | | 2004-01-16 | 29,901 | 3.26 | 3.27 | 3.05 | 3.15 | 00:00:00 | | 2004-01-19 | 13,466 | 3.22 | 3.30 | 3.17 | 3.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
