|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-16 | 10,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-11-17 | 82,700 | 0.34 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2005-11-18 | 63,700 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | 2005-11-21 | 243,500 | 0.43 | 0.46 | 0.40 | 0.41 | 00:00:00 | 2005-11-22 | 126,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2005-11-23 | 83,000 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2005-11-24 | 26,100 | 0.45 | 0.55 | 0.45 | 0.55 | 00:00:00 | 2005-11-25 | 17,000 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2005-11-28 | 162,500 | 0.60 | 0.65 | 0.60 | 0.62 | 00:00:00 | 2005-11-29 | 50,500 | 0.60 | 0.60 | 0.53 | 0.55 | 00:00:00 | 2005-11-30 | 6,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-12-01 | 20,700 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | 2005-12-02 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2005-12-05 | 27,300 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2005-12-06 | 3,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2005-12-07 | 3,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2005-12-08 | 21,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2005-12-09 | 37,400 | 0.52 | 0.59 | 0.51 | 0.59 | 00:00:00 | 2005-12-12 | 6,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-12-13 | 48,300 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2005-12-14 | 15,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2005-12-15 | 37,500 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-12-16 | 123,900 | 0.45 | 0.46 | 0.40 | 0.40 | 00:00:00 | 2005-12-19 | 63,000 | 0.41 | 0.42 | 0.36 | 0.42 | 00:00:00 | 2005-12-20 | 146,800 | 0.45 | 0.53 | 0.43 | 0.50 | 00:00:00 | 2005-12-21 | 133,000 | 0.55 | 0.56 | 0.50 | 0.53 | 00:00:00 | 2005-12-22 | 85,100 | 0.56 | 0.56 | 0.50 | 0.53 | 00:00:00 | 2005-12-23 | 31,000 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2005-12-28 | 17,800 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2005-12-29 | 40,500 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2005-12-30 | 18,400 | 0.54 | 0.59 | 0.48 | 0.59 | 00:00:00 | 2006-01-03 | 36,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2006-01-04 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2006-01-05 | 24,000 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2006-01-06 | 57,500 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2006-01-09 | 14,000 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2006-01-10 | 20,100 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2006-01-11 | 21,500 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2006-01-12 | 53,500 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | 2006-01-13 | 21,300 | 0.57 | 0.57 | 0.49 | 0.49 | 00:00:00 | 2006-01-16 | 214,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2006-01-17 | 117,000 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2006-01-18 | 10,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2006-01-19 | 111,300 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2006-01-20 | 9,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2006-01-23 | 37,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2006-01-24 | 25,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2006-01-25 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2006-01-26 | 100,000 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2006-01-27 | 16,800 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2006-01-30 | 16,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2006-01-31 | 87,300 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2006-02-01 | 59,500 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2006-02-02 | 439,700 | 0.45 | 0.59 | 0.42 | 0.58 | 00:00:00 | 2006-02-03 | 622,800 | 0.59 | 0.67 | 0.58 | 0.60 | 00:00:00 | 2006-02-06 | 154,700 | 0.64 | 0.65 | 0.58 | 0.58 | 00:00:00 | 2006-02-07 | 78,300 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2006-02-08 | 61,000 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2006-02-09 | 17,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2006-02-10 | 54,700 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2006-02-13 | 15,000 | 0.54 | 0.57 | 0.50 | 0.50 | 00:00:00 | 2006-02-14 | 36,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2006-02-15 | 20,000 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2006-02-16 | 57,500 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2006-02-17 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2006-02-21 | 29,700 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2006-02-22 | 30,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2006-02-23 | 4,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2006-02-24 | 25,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-02-27 | 25,000 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2006-02-28 | 18,800 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2006-03-01 | 13,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2006-03-02 | 20,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2006-03-03 | 61,800 | 0.48 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2006-03-06 | 152,000 | 0.51 | 0.55 | 0.47 | 0.48 | 00:00:00 | 2006-03-07 | 17,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2006-03-08 | 52,000 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2006-03-09 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2006-03-10 | 32,800 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2006-03-13 | 72,700 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2006-03-14 | 35,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-03-15 | 186,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2006-03-16 | 142,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-03-17 | 42,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-03-20 | 34,400 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2006-03-21 | 100,300 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2006-03-22 | 18,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2006-03-23 | 25,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-03-24 | 195,200 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | 2006-03-27 | 29,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2006-03-28 | 20,300 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2006-03-29 | 30,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-03-30 | 9,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-03-31 | 19,500 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2006-04-03 | 102,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-04-04 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2006-04-05 | 90,500 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2006-04-06 | 16,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2006-04-07 | 48,000 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2006-04-10 | 125,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2006-04-11 | 60,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2006-04-12 | 28,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2006-04-13 | 63,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2006-04-17 | 49,100 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2006-04-18 | 68,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2006-04-19 | 278,400 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2006-04-20 | 17,300 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-04-21 | 101,800 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2006-04-24 | 44,500 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2006-04-25 | 23,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2006-04-26 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2006-04-27 | 15,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2006-04-28 | 16,500 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2006-05-01 | 42,700 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2006-05-02 | 50,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2006-05-03 | 49,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2006-05-04 | 66,500 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2006-05-05 | 53,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2006-05-08 | 142,000 | 0.34 | 0.42 | 0.34 | 0.40 | 00:00:00 | 2006-05-09 | 17,400 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2006-05-10 | 34,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|