|
 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 | | 2009-06-10 | 21,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-06-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-06-12 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2009-06-15 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-06-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-06-17 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-06-18 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-06-19 | 30,100 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2009-06-22 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-06-23 | 29,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-06-24 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-06-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-06-26 | 18,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2009-06-29 | 23,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-06-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-02 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-03 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-06 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-07 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-08 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-09 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-10 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-13 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-14 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-07-15 | 43,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-07-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-07-17 | 40,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2009-07-20 | 20,500 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2009-07-21 | 23,000 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2009-07-22 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-07-23 | 23,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-07-24 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-07-27 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-07-28 | 7,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2009-07-29 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-07-30 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-07-31 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-08-04 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-08-05 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2009-08-06 | 24,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-07 | 50,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-10 | 13,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2009-08-11 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-12 | 28,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2009-08-13 | 19,500 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-08-14 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-17 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-18 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-19 | 3,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-08-20 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-08-21 | 40,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-08-24 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-08-25 | 15,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-08-26 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-08-27 | 40,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-08-28 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2009-08-31 | 15,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-01 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-02 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-03 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-04 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-08 | 6,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-09-09 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-09-10 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-09-11 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-09-14 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-09-15 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-09-16 | 22,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2009-09-17 | 80,000 | 0.45 | 0.45 | 0.36 | 0.36 | 00:00:00 | | 2009-09-18 | 10,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2009-09-21 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-22 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-23 | 17,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-09-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-09-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-09-28 | 1,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-29 | 7,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-09-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-10-01 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-10-02 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2009-10-05 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2009-10-06 | 8,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2009-10-07 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-10-08 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-10-09 | 63,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2009-10-13 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-10-14 | 14,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-10-15 | 116,800 | 0.40 | 0.44 | 0.37 | 0.43 | 00:00:00 | | 2009-10-16 | 4,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-10-19 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-10-20 | 35,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-10-21 | 178,300 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2009-10-22 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-10-23 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-10-26 | 25,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-10-27 | 63,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2009-10-28 | 12,500 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2009-10-29 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-10-30 | 9,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-11-02 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2009-11-03 | 4,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-04 | 11,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2009-11-05 | 1,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-06 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-09 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-10 | 9,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-11 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-13 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-11-17 | 100,300 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2009-11-18 | 15,600 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-11-19 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-11-20 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-11-23 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-11-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-11-25 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-11-26 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-11-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-11-30 | 11,400 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2009-12-01 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
