|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-10 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-12 | 17,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2011-05-13 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-16 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-17 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-18 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-19 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-20 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-24 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-25 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-05-27 | 20,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-05-30 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-05-31 | 21,000 | 0.20 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2011-06-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-06-02 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-06-03 | 1,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-06-06 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-07 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-08 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-10 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-13 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-14 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-15 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-06-16 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-06-17 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-06-20 | 24,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-06-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-06-22 | 7,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-06-23 | 50,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2011-06-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-27 | 53,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-28 | 8,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-06-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-30 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-07-04 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-07-05 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-07-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-07-07 | 18,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-07-08 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-11 | 110,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2011-07-12 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-18 | 24,500 | 0.22 | 0.22 | 0.17 | 0.17 | 00:00:00 | | 2011-07-19 | 30,000 | 0.17 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2011-07-20 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-07-21 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-07-22 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-07-25 | 13,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-07-26 | 52,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2011-07-27 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-07-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-07-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-03 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-04 | 32,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-08 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-09 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-11 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-12 | 2,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-17 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-23 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-25 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-26 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-31 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-06 | 13,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-07 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-08 | 13,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-09-09 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-12 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-15 | 137,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2011-09-16 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-19 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-21 | 48,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2011-09-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-23 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-09-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-09-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-09-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-09-29 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-30 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-19 | 14,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2011-10-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-10-21 | 28,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-25 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-27 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-10-28 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-10-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-01 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
