|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-04 | 5,400 | 0.49 | 0.50 | 0.41 | 0.41 | 00:00:00 | | 2008-01-07 | 12,500 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2008-01-08 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-01-09 | 40,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-01-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-01-11 | 23,000 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2008-01-14 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-01-15 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-01-16 | 11,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-01-17 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-01-18 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-01-21 | 16,300 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2008-01-22 | 5,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-01-23 | 19,900 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2008-01-24 | 19,000 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-01-25 | 22,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-01-28 | 13,000 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2008-01-29 | 5,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-01-30 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-01-31 | 36,400 | 0.53 | 0.55 | 0.45 | 0.53 | 00:00:00 | | 2008-02-01 | 72,300 | 0.55 | 0.70 | 0.55 | 0.60 | 00:00:00 | | 2008-02-04 | 62,500 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2008-02-05 | 231,600 | 0.55 | 0.70 | 0.55 | 0.70 | 00:00:00 | | 2008-02-06 | 71,600 | 0.69 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2008-02-07 | 58,000 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-02-08 | 15,700 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-02-11 | 67,100 | 0.60 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2008-02-12 | 43,000 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2008-02-13 | 68,400 | 0.66 | 0.74 | 0.62 | 0.70 | 00:00:00 | | 2008-02-14 | 29,500 | 0.63 | 0.70 | 0.63 | 0.65 | 00:00:00 | | 2008-02-15 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-02-19 | 28,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-02-20 | 4,000 | 0.64 | 0.64 | 0.56 | 0.56 | 00:00:00 | | 2008-02-21 | 28,500 | 0.53 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2008-02-22 | 79,800 | 0.65 | 0.65 | 0.53 | 0.53 | 00:00:00 | | 2008-02-25 | 30,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-02-26 | 40,600 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2008-02-27 | 4,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-02-28 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-02-29 | 10,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-03-03 | 11,500 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2008-03-04 | 8,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-03-05 | 3,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-03-06 | 22,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-03-07 | 7,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-03-10 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-03-11 | 5,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-03-12 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-03-13 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-03-14 | 18,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2008-03-17 | 5,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2008-03-18 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-03-19 | 38,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-03-20 | 11,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2008-03-24 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-25 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-26 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-27 | 232,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-03-28 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-31 | 50,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-04-01 | 129,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-04-02 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-04-03 | 11,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-04-04 | 45,000 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2008-04-07 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-09 | 6,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-04-10 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-11 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-14 | 8,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-04-15 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-04-16 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-17 | 12,800 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2008-04-18 | 6,000 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2008-04-21 | 1,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-04-22 | 6,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-04-23 | 16,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-24 | 28,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2008-04-25 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-04-28 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-04-29 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-04-30 | 101,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-01 | 41,100 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-05-02 | 28,500 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-05-05 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-06 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-07 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-08 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-09 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-13 | 32,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2008-05-14 | 20,300 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2008-05-15 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-05-16 | 7,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-20 | 16,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-05-21 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-05-22 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-05-23 | 1,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-05-26 | 7,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-05-27 | 20,500 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2008-05-28 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-29 | 6,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2008-05-30 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-02 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-04 | 18,100 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-06-05 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-06 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-09 | 14,500 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2008-06-10 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-06-11 | 20,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-06-12 | 4,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-06-13 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-06-16 | 3,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-06-17 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-18 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-19 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-20 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-23 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-25 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
