|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-18 | 58,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-06-19 | 150,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-06-20 | 6,500 | 0.67 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-06-21 | 15,500 | 0.67 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2007-06-22 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-06-25 | 12,800 | 0.72 | 0.75 | 0.68 | 0.73 | 00:00:00 | | 2007-06-26 | 12,500 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2007-06-27 | 29,100 | 0.68 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2007-06-28 | 10,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-06-29 | 25,500 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-07-04 | 27,500 | 0.62 | 0.71 | 0.61 | 0.71 | 00:00:00 | | 2007-07-05 | 59,200 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2007-07-06 | 25,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-07-09 | 117,500 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2007-07-10 | 111,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-07-11 | 9,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-07-12 | 31,000 | 0.71 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-07-13 | 25,600 | 0.70 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2007-07-16 | 19,700 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2007-07-17 | 16,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2007-07-18 | 34,000 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-07-19 | 10,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-07-24 | 35,000 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2007-07-26 | 8,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-07-27 | 14,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-07-30 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-07-31 | 50,000 | 0.54 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2007-08-01 | 5,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-08-03 | 15,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-08-07 | 23,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-08-08 | 44,500 | 0.60 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2007-08-09 | 38,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-08-10 | 8,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2007-08-13 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-15 | 7,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-08-16 | 12,500 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2007-08-17 | 9,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2007-08-20 | 25,000 | 0.46 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2007-08-21 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-22 | 21,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-23 | 4,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-08-24 | 22,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-30 | 7,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-08-31 | 14,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-09-04 | 19,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-09-05 | 64,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-09-12 | 6,100 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-09-13 | 3,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-09-14 | 35,600 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2007-09-19 | 109,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-09-20 | 12,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-09-21 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-09-24 | 1,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2007-09-25 | 10,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-09-27 | 27,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-09-28 | 13,100 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-10-01 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-03 | 700 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-10-04 | 3,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-10-05 | 67,700 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2007-10-09 | 1,553,100 | 0.50 | 0.50 | 0.37 | 0.40 | 00:00:00 | | 2007-10-10 | 226,000 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2007-10-11 | 18,400 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-10-12 | 21,000 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-10-15 | 15,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-16 | 50,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-10-17 | 22,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-10-18 | 3,500 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2007-10-19 | 157,700 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-10-22 | 39,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-10-23 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-24 | 21,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-10-25 | 38,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-10-26 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-10-29 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-10-30 | 78,000 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2007-10-31 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-11-01 | 10,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-11-02 | 62,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-11-05 | 29,500 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-11-06 | 47,000 | 0.57 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-11-07 | 65,000 | 0.57 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2007-11-08 | 22,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-09 | 3,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-11-12 | 14,100 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2007-11-13 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-14 | 73,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2007-11-15 | 33,100 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-11-16 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-19 | 22,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-11-20 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-21 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-22 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-11-23 | 31,500 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2007-11-26 | 51,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-11-27 | 13,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-11-28 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-11-29 | 17,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-11-30 | 75,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-12-03 | 22,500 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-12-04 | 20,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-12-05 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-12-06 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-12-07 | 17,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2007-12-10 | 1,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-12-11 | 95,300 | 0.43 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2007-12-12 | 23,300 | 0.45 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2007-12-13 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-12-14 | 1,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-17 | 6,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-18 | 20,200 | 0.39 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2007-12-19 | 16,300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-20 | 13,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2007-12-21 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-24 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-27 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-12-28 | 3,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-12-31 | 19,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-01-02 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-01-03 | 10,100 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2008-01-04 | 5,400 | 0.49 | 0.50 | 0.41 | 0.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
