|
 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 | | 2010-11-16 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-11-17 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-11-18 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-11-19 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-11-22 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-11-23 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-11-24 | 10,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-11-25 | 35,000 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2010-11-26 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-11-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-11-30 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-01 | 2,800 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2010-12-02 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-12-03 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-12-06 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-12-07 | 36,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2010-12-08 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-09 | 4,600 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-10 | 800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-13 | 900 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-14 | 1,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-15 | 12,700 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-16 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-12-17 | 10,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-20 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-21 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-22 | 3,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-23 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-24 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-29 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-30 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-12-31 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-01-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-01-05 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-01-06 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-01-07 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-01-10 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-01-11 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2011-01-12 | 23,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2011-01-13 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2011-01-14 | 2,700 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2011-01-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-01-18 | 10,400 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2011-01-19 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-01-20 | 53,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2011-01-21 | 12,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2011-01-24 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-01-25 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-01-26 | 30,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-01-27 | 6,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2011-01-28 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-01-31 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-02-01 | 31,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2011-02-02 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-03 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-04 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-08 | 291,300 | 0.33 | 0.36 | 0.28 | 0.35 | 00:00:00 | | 2011-02-09 | 19,500 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2011-02-10 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-02-11 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-02-14 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2011-02-15 | 35,100 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2011-02-16 | 4,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-02-17 | 100,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2011-02-18 | 207,500 | 0.35 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2011-02-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-23 | 8,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2011-02-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-02-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-01 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-02 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-03 | 10,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2011-03-04 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2011-03-07 | 12,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2011-03-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-09 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-10 | 27,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-03-18 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-21 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-28 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2011-03-29 | 13,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-03-30 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-03-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-06 | 55,000 | 0.26 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2011-04-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-04-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2011-04-11 | 24,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-12 | 20,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2011-04-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-04-14 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-04-15 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2011-04-18 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-04-19 | 800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-20 | 38,500 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2011-04-21 | 7,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2011-04-25 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2011-04-26 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-27 | 29,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-04-28 | 50,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-04-29 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-04 | 65,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-06 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-10 | 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 > >> |
|
