|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-10 | 34,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-05-11 | 26,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2006-05-12 | 58,300 | 0.38 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2006-05-15 | 41,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-05-16 | 333,000 | 0.40 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2006-05-17 | 60,000 | 0.43 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2006-05-18 | 35,500 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2006-05-19 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-05-24 | 135,600 | 0.39 | 0.39 | 0.33 | 0.33 | 00:00:00 | | 2006-05-25 | 21,700 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-05-26 | 107,400 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2006-05-31 | 86,000 | 0.35 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2006-06-05 | 12,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-06-06 | 32,700 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-06-07 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-06-08 | 22,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-06-09 | 9,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-06-12 | 19,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-06-19 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-06-20 | 15,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-06-21 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-06-22 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-06-23 | 2,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-06-26 | 5,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-06-27 | 124,000 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2006-06-28 | 41,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-06-29 | 18,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-06-30 | 42,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-07-04 | 94,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-07-06 | 13,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-07-07 | 25,100 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-07-10 | 46,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2006-07-11 | 28,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-07-12 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-07-13 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-07-14 | 25,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-07-17 | 9,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-07-18 | 16,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-07-19 | 60,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-07-20 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-24 | 10,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-07-25 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-26 | 41,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-07-31 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-01 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-02 | 32,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2006-08-04 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-08 | 34,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-08-09 | 5,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-11 | 123,500 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2006-08-14 | 146,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-08-15 | 5,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-08-17 | 30,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2006-08-18 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-08-22 | 8,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-08-23 | 8,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-08-25 | 27,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-08-28 | 8,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-08-29 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-08-30 | 11,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-08-31 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-09-01 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-09-06 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-09-07 | 20,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-09-08 | 6,300 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-09-11 | 50,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-09-12 | 126,000 | 0.30 | 0.44 | 0.30 | 0.38 | 00:00:00 | | 2006-09-13 | 55,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-09-14 | 34,500 | 0.29 | 0.37 | 0.29 | 0.29 | 00:00:00 | | 2006-09-18 | 5,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-09-19 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-09-22 | 800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-09-25 | 32,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-09-26 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-09-27 | 50,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-09-28 | 63,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-10-04 | 99,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-10-06 | 6,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-10-10 | 7,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-10-13 | 63,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-10-16 | 62,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-10-17 | 72,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-10-18 | 30,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-10-19 | 35,000 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2006-10-20 | 49,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-10-23 | 13,400 | 0.31 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2006-10-24 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-10-26 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-10-27 | 30,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-10-30 | 41,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-10-31 | 11,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-11-01 | 53,500 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2006-11-02 | 38,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-11-03 | 18,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-11-06 | 84,700 | 0.28 | 0.33 | 0.28 | 0.29 | 00:00:00 | | 2006-11-07 | 145,200 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-11-08 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-11-09 | 36,500 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-11-10 | 41,500 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2006-11-13 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-11-14 | 12,500 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-11-15 | 3,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-11-16 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-11-17 | 30,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2006-11-20 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-22 | 9,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-11-23 | 30,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-24 | 221,000 | 0.31 | 0.42 | 0.31 | 0.42 | 00:00:00 | | 2006-11-27 | 8,000 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2006-11-30 | 199,500 | 0.39 | 0.46 | 0.39 | 0.43 | 00:00:00 | | 2006-12-01 | 989,200 | 0.41 | 0.62 | 0.41 | 0.60 | 00:00:00 | | 2006-12-04 | 859,400 | 0.60 | 0.77 | 0.58 | 0.66 | 00:00:00 | | 2006-12-05 | 880,300 | 0.70 | 0.78 | 0.67 | 0.76 | 00:00:00 | | 2006-12-06 | 578,000 | 0.76 | 0.83 | 0.67 | 0.74 | 00:00:00 | | 2006-12-07 | 148,700 | 0.74 | 0.75 | 0.64 | 0.70 | 00:00:00 | | 2006-12-08 | 234,700 | 0.70 | 0.70 | 0.61 | 0.62 | 00:00:00 | | 2006-12-11 | 167,300 | 0.64 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2006-12-12 | 87,500 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2006-12-13 | 51,500 | 0.62 | 0.62 | 0.56 | 0.58 | 00:00:00 | | 2006-12-14 | 59,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-12-15 | 95,400 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
