|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-01 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-07 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-08 | 1,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-09 | 16,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-10 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-14 | 1,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-16 | 53,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-21 | 60,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-11-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-24 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-30 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-01 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-05 | 58,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-07 | 100,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-09 | 14,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-13 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-14 | 400,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-15 | 10,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-12-16 | 28,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2011-12-19 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-20 | 9,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-23 | 165,500 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2011-12-28 | 21,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-29 | 9,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-03 | 6,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-10 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-17 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-18 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-24 | 11,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-26 | 68,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-01-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-31 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-02 | 20,000 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-02-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-06 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-08 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-14 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-15 | 58,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-17 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-21 | 1,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-22 | 22,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-02-23 | 13,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-02-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-02-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-02-28 | 70,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-02-29 | 52,200 | 0.21 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2012-03-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-03-02 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-03-05 | 3,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-03-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-03-07 | 6,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-03-08 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-03-09 | 11,500 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2012-03-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-03-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-03-14 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-03-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-03-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-03-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-03-20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-03-21 | 14,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-23 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-28 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-03-30 | 50,500 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2012-04-02 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-03 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-05 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-10 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-11 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-04-12 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-16 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-17 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-18 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
