|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-01 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-12-02 | 30,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2009-12-03 | 219,000 | 0.35 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2009-12-04 | 15,000 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2009-12-07 | 26,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-12-08 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-12-09 | 4,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-12-10 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-12-11 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-12-14 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-12-15 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-12-16 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-12-17 | 17,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-12-18 | 3,500 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2009-12-21 | 20,300 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-12-22 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-12-23 | 11,000 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2009-12-24 | 32,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-12-29 | 18,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2009-12-30 | 25,600 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2009-12-31 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-01-04 | 44,600 | 0.39 | 0.45 | 0.39 | 0.40 | 00:00:00 | | 2010-01-05 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-01-06 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-01-07 | 10,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-01-08 | 8,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2010-01-11 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-01-12 | 4,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-01-13 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-01-14 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-01-15 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-01-18 | 15,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2010-01-19 | 16,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-01-20 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-01-21 | 26,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2010-01-22 | 46,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-01-25 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-01-26 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-01-27 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-01-28 | 8,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-01-29 | 15,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2010-02-01 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-02 | 1,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-03 | 15,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2010-02-04 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-05 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-08 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-09 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-10 | 40,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2010-02-11 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-16 | 110,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-02-17 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-18 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-19 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-02-22 | 13,500 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2010-02-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-03-01 | 13,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2010-03-02 | 6,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2010-03-03 | 12,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2010-03-04 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-03-05 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-03-08 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-03-09 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-03-10 | 1,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2010-03-11 | 20,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2010-03-12 | 21,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-03-15 | 1,900 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-03-16 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-03-17 | 17,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2010-03-18 | 1,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-03-19 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-03-22 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-03-23 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-03-24 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-03-25 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-03-26 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-03-29 | 32,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-03-30 | 36,300 | 0.29 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2010-03-31 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-04-01 | 3,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-04-05 | 63,500 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2010-04-06 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-04-07 | 900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-09 | 20,600 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2010-04-12 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-04-13 | 20,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2010-04-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-15 | 15,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2010-04-16 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-04-19 | 12,500 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2010-04-20 | 5,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-22 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-23 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-26 | 46,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-29 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-04-30 | 44,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-05-03 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-05-04 | 4,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2010-05-05 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-05-06 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-05-07 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-05-10 | 5,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2010-05-11 | 58,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-05-12 | 8,000 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2010-05-13 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2010-05-14 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2010-05-17 | 60,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2010-05-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-19 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-20 | 18,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-21 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
