|
 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 | | 2012-10-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-19 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-24 | 150,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-31 | 1,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-02 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-11-05 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-08 | 1,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-14 | 200,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-26 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-11-27 | 61,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-11-28 | 57,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-29 | 38,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-11-30 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-05 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-10 | 1,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-12 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-17 | 12,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2012-12-18 | 29,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2012-12-19 | 55,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-21 | 9,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-27 | 8,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-01-30 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-31 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-02-04 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-02-07 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-02-08 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-02-11 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-02-12 | 15,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-02-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-19 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-22 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-27 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-01 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-03-04 | 28,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-03-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-06 | 385,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-08 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-03-11 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-14 | 258,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2013-03-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-03-18 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-03-19 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-27 | 60,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2013-04-01 | 70,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-04-02 | 113,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-04-03 | 53,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-04-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-10 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-04-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-04-12 | 65,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-04-15 | 50,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-04-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-18 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-19 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-04-30 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-01 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-02 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-03 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-09 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-10 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-13 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-14 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
