|
 Rupert Resources - [Ticker: RUP.V] |     | | Last Trade | 0.84 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.85 | | High | 0.85 | Low | 0.84 | | Volume | 13,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.95 x 0 - 1.00 x 0 | | Former Close | 0.84 | 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 | | RUP.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-01-05 | 8,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-01-06 | 6,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2000-01-07 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-01-10 | 5,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-01-12 | 5,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2000-01-13 | 15,100 | 0.40 | 0.45 | 0.36 | 0.43 | 00:00:00 | | 2000-01-17 | 11,200 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-01-18 | 14,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-01-19 | 29,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-01-20 | 34,700 | 0.35 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2000-01-21 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-01-24 | 15,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2000-01-26 | 2,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-01-27 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-02-01 | 19,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-02-02 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-02-03 | 9,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-02-04 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-02-07 | 14,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-02-08 | 10,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-02-09 | 7,000 | 0.43 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2000-02-10 | 18,500 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-02-11 | 26,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2000-02-14 | 10,000 | 0.49 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2000-02-16 | 12,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-02-17 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-02-18 | 16,000 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-02-21 | 23,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-02-22 | 41,900 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-02-23 | 50,000 | 0.37 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2000-02-24 | 136,000 | 0.35 | 0.50 | 0.35 | 0.50 | 00:00:00 | | 2000-02-25 | 14,000 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2000-02-28 | 7,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-02-29 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-01 | 49,000 | 0.40 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2000-03-02 | 8,600 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-03-03 | 39,000 | 0.65 | 0.65 | 0.50 | 0.50 | 00:00:00 | | 2000-03-06 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-07 | 10,000 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2000-03-08 | 9,500 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2000-03-09 | 14,000 | 0.40 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2000-03-13 | 15,300 | 0.41 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2000-03-14 | 12,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-03-15 | 10,000 | 0.42 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2000-03-16 | 45,600 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2000-03-17 | 1,300 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-03-20 | 10,400 | 0.42 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2000-03-22 | 14,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-03-23 | 10,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-03-24 | 11,000 | 0.40 | 0.49 | 0.40 | 0.45 | 00:00:00 | | 2000-03-27 | 4,200 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-03-28 | 13,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-03-29 | 35,500 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-03-30 | 36,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-31 | 6,200 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-04-03 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-04-04 | 24,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2000-04-05 | 16,500 | 0.49 | 0.49 | 0.40 | 0.45 | 00:00:00 | | 2000-04-06 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-07 | 34,000 | 0.45 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-04-10 | 83,300 | 0.43 | 0.50 | 0.40 | 0.45 | 00:00:00 | | 2000-04-11 | 32,000 | 0.50 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2000-04-12 | 29,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-04-13 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-14 | 293,000 | 0.40 | 0.48 | 0.40 | 0.40 | 00:00:00 | | 2000-04-17 | 7,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-04-19 | 3,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-04-20 | 12,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-24 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-04-25 | 24,700 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2000-04-26 | 6,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-04-27 | 6,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-04-28 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-01 | 2,400 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2000-05-02 | 19,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-05-03 | 8,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-05-04 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-05-08 | 14,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-05-09 | 12,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-05-10 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-05-15 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-05-16 | 15,000 | 0.38 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2000-05-17 | 5,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-05-18 | 45,000 | 0.40 | 0.40 | 0.30 | 0.36 | 00:00:00 | | 2000-05-19 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-05-26 | 15,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-05-30 | 7,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-06-06 | 6,100 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2000-06-08 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-06-09 | 15,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-06-13 | 25,500 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-06-14 | 19,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-06-15 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-06-19 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-06-21 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-06-28 | 10,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-06-29 | 1,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-07-06 | 8,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-07-07 | 15,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-07-10 | 5,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-12 | 16,000 | 0.30 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2000-07-13 | 2,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-07-14 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-07-18 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-07-26 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-07-28 | 5,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-08-01 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-08-02 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-08-04 | 12,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-08-08 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-08-09 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-08-10 | 6,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-08-11 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-08-14 | 10,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-08-21 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-08-23 | 54,000 | 0.18 | 0.22 | 0.16 | 0.20 | 00:00:00 | | 2000-08-24 | 17,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2000-08-25 | 7,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-08-28 | 9,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-08-30 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
