|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-04-30 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-01 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-05-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-03 | 4,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-04 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-07 | 225,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-08 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-09 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-10 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-11 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-16 | 1,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-05-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-29 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-31 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-05 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-06-06 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-06-07 | 30,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-06-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-13 | 13,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-06-14 | 1,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-20 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-22 | 5,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-25 | 5,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-04 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-10 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-11 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-12 | 3,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-16 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-17 | 6,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-07-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-19 | 19,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-26 | 9,700 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2012-07-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-31 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-02 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-08 | 3,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-21 | 75,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-08-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-08-23 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-08-24 | 17,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-08-27 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-08-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-08-29 | 126,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-08-30 | 31,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-08-31 | 3,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-07 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-13 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-17 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-18 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-20 | 3,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-21 | 1,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-24 | 4,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-25 | 11,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-26 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-27 | 5,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-09-28 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-02 | 12,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2012-10-03 | 2,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-10-04 | 1,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-05 | 40,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-09 | 30,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-10-11 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-12 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
