|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-15 | 95,400 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2006-12-18 | 49,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2006-12-19 | 42,000 | 0.62 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-12-20 | 64,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2006-12-21 | 88,100 | 0.63 | 0.64 | 0.58 | 0.61 | 00:00:00 | | 2006-12-22 | 25,000 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-12-27 | 31,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2006-12-28 | 27,500 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2006-12-29 | 14,500 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2007-01-02 | 29,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-01-03 | 87,000 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-01-04 | 38,000 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2007-01-05 | 54,200 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-01-08 | 52,500 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-01-09 | 46,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-01-10 | 54,500 | 0.37 | 0.37 | 0.31 | 0.36 | 00:00:00 | | 2007-01-11 | 54,500 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-01-12 | 53,000 | 0.47 | 0.47 | 0.38 | 0.38 | 00:00:00 | | 2007-01-15 | 225,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-01-16 | 54,000 | 0.38 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2007-01-17 | 10,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-18 | 49,000 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-01-19 | 87,000 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2007-01-22 | 192,800 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-01-23 | 68,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2007-01-24 | 44,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-01-25 | 41,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-01-26 | 6,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2007-01-29 | 136,000 | 0.33 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2007-01-30 | 33,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-01-31 | 600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-02-01 | 47,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-02-02 | 108,000 | 0.39 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2007-02-05 | 69,800 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-02-06 | 22,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-02-07 | 35,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-02-08 | 22,500 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-02-09 | 36,400 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2007-02-12 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-02-13 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-02-14 | 76,900 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-02-15 | 22,900 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2007-02-16 | 31,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-02-19 | 44,400 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2007-02-20 | 24,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-02-21 | 31,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-02-22 | 139,000 | 0.41 | 0.49 | 0.41 | 0.42 | 00:00:00 | | 2007-02-23 | 107,000 | 0.43 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2007-02-26 | 47,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-02-27 | 25,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2007-02-28 | 81,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2007-03-01 | 11,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-03-02 | 25,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-03-05 | 2,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-03-06 | 10,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-03-07 | 276,000 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2007-03-08 | 19,200 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2007-03-12 | 40,500 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2007-03-13 | 45,400 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2007-03-14 | 24,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-03-16 | 23,200 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2007-03-19 | 81,400 | 0.42 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2007-03-20 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-03-22 | 25,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-03-26 | 16,600 | 0.45 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2007-03-27 | 120,300 | 0.47 | 0.56 | 0.47 | 0.55 | 00:00:00 | | 2007-03-28 | 9,100 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-03-29 | 101,500 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2007-03-30 | 25,500 | 0.53 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2007-04-02 | 73,800 | 0.55 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2007-04-03 | 39,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-04-04 | 79,500 | 0.52 | 0.61 | 0.52 | 0.56 | 00:00:00 | | 2007-04-05 | 90,000 | 0.64 | 0.65 | 0.55 | 0.59 | 00:00:00 | | 2007-04-09 | 5,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-04-10 | 45,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-04-11 | 4,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-04-12 | 12,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-04-13 | 13,200 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-04-16 | 21,700 | 0.65 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-04-17 | 37,500 | 0.66 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2007-04-18 | 61,500 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-04-19 | 50,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-04-20 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-04-23 | 23,000 | 0.58 | 0.63 | 0.55 | 0.63 | 00:00:00 | | 2007-04-24 | 15,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-04-25 | 5,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-04-26 | 10,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-04-27 | 29,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-05-01 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-05-02 | 32,600 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2007-05-03 | 73,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2007-05-04 | 76,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-05-07 | 27,000 | 0.53 | 0.61 | 0.53 | 0.61 | 00:00:00 | | 2007-05-08 | 115,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-09 | 100,000 | 0.55 | 0.65 | 0.55 | 0.60 | 00:00:00 | | 2007-05-10 | 104,000 | 0.61 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2007-05-11 | 92,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-05-14 | 92,000 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2007-05-15 | 15,300 | 0.65 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2007-05-16 | 29,500 | 0.64 | 0.64 | 0.51 | 0.56 | 00:00:00 | | 2007-05-17 | 6,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-05-18 | 29,100 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2007-05-22 | 24,100 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2007-05-23 | 11,000 | 0.60 | 0.61 | 0.50 | 0.50 | 00:00:00 | | 2007-05-24 | 50,000 | 0.60 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2007-05-28 | 147,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-05-29 | 40,500 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2007-05-30 | 94,500 | 0.65 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2007-05-31 | 35,500 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-06-01 | 66,000 | 0.69 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2007-06-04 | 91,000 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2007-06-05 | 68,500 | 0.76 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2007-06-06 | 82,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-06-07 | 51,200 | 0.68 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2007-06-08 | 23,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-06-11 | 18,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-06-12 | 4,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-06-13 | 50,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-06-14 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-06-15 | 7,500 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2007-06-18 | 58,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
