|
 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 | | 2008-06-25 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-26 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-07-02 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-07-03 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-07 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-08 | 32,800 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-07-09 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-10 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-11 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-14 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-15 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-16 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-17 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-07-18 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-21 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-22 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-23 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-07-24 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-07-25 | 46,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-07-28 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-07-29 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-30 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-31 | 5,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-08-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-05 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-08-11 | 30,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-08-12 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-08-13 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-08-14 | 18,800 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-08-15 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-08-18 | 6,800 | 0.27 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2008-08-19 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-20 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-21 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-22 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-26 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-27 | 45,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-08-28 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-08-29 | 33,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-09-02 | 47,000 | 0.24 | 0.24 | 0.19 | 0.19 | 00:00:00 | | 2008-09-03 | 4,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-09-04 | 95,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-09-05 | 13,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-09-08 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-09-09 | 42,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-09-10 | 8,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-09-11 | 25,500 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2008-09-12 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-09-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-09-16 | 71,300 | 0.22 | 0.27 | 0.20 | 0.27 | 00:00:00 | | 2008-09-17 | 79,800 | 0.22 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2008-09-18 | 14,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-09-19 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-09-22 | 50,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-09-23 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-09-24 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-09-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-09-26 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-09-29 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-09-30 | 12,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-10-01 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-10-02 | 41,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-10-03 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-10-06 | 93,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-10-07 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-10-08 | 14,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-09 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-14 | 70,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-17 | 33,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-21 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-10-27 | 25,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-10-28 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-10-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-10-30 | 30,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2008-10-31 | 15,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-11-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-11-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-11-05 | 22,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-11-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-11-07 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-10 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-11 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-17 | 31,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-11-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-11-19 | 63,500 | 0.15 | 0.15 | 0.10 | 0.10 | 00:00:00 | | 2008-11-20 | 262,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-21 | 45,000 | 0.10 | 0.16 | 0.10 | 0.16 | 00:00:00 | | 2008-11-24 | 72,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-25 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-11-26 | 165,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-11-27 | 130,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-11-28 | 7,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-12-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-02 | 60,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-12-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-12-04 | 11,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-12-05 | 61,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-08 | 186,000 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-12-09 | 19,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-12-10 | 21,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-11 | 25,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-12-12 | 15,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-12-15 | 129,000 | 0.12 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2008-12-16 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
