|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-08-30 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-08-31 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-06 | 35,500 | 0.20 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2000-09-07 | 15,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-12 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-18 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-09-20 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-09-21 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-09-22 | 224,200 | 0.17 | 0.22 | 0.10 | 0.22 | 00:00:00 | | 2000-09-25 | 5,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-09-26 | 12,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-10-03 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-05 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-10 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-11 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-10-12 | 120,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-13 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-10-16 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-10-17 | 103,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-10-18 | 23,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-10-19 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-10-20 | 14,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-23 | 32,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-10-26 | 16,000 | 0.13 | 0.17 | 0.13 | 0.17 | 00:00:00 | | 2000-10-30 | 29,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-10-31 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-01 | 74,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-11-02 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-11-07 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-08 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-11-09 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-10 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-14 | 146,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-11-17 | 13,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-11-20 | 60,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-11-21 | 39,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-11-22 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-23 | 22,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-11-28 | 77,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-11-29 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-30 | 65,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-01 | 9,000 | 0.06 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2000-12-06 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-07 | 15,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-08 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-11 | 25,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-12-12 | 267,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-12-14 | 172,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-12-15 | 397,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-12-19 | 175,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-12-20 | 53,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-12-21 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-22 | 33,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-27 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-29 | 33,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-01-02 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-03 | 55,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-01-05 | 10,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-01-10 | 45,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-01-12 | 107,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-01-16 | 48,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-17 | 184,000 | 0.07 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2001-01-19 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-22 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-23 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-24 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-25 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-29 | 45,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-02-05 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-06 | 25,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-02-07 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-12 | 19,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-02-13 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-02-16 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-01 | 58,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-02 | 21,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-03-13 | 10,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-03-14 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-16 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-20 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-21 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-22 | 1,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-26 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-04-03 | 4,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-04-06 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-04-25 | 32,100 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-05-01 | 3,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-03 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-04 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-11 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-15 | 42,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-05-16 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-18 | 59,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-05-22 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-24 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-29 | 10,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-05-30 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-06-01 | 5,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-06-08 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-11 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-12 | 25,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-06-28 | 42,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-29 | 52,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-07-09 | 28,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-07-10 | 55,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-07-11 | 39,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-07-19 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-07-24 | 12,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-25 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-26 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-08-02 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-08-16 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-08-20 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-31 | 16,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-09-06 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-09-07 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-09-14 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-17 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-09-19 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-09-20 | 9,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-21 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
