|
 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 | | 2013-05-14 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-15 | 35,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-17 | 42,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2013-05-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-29 | 5,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-06-11 | 5,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-06-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-06-17 | 51,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-03 | 46,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-04 | 71,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-07-05 | 419,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-09 | 75,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-07-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-07-11 | 100,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-07-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-17 | 31,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-07-23 | 49,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2013-07-24 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-08-12 | 504,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2013-08-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-08-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-08-22 | 34,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-03 | 21,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-06 | 47,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-09-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-09-18 | 6,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-10-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-07 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-09 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-10-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-10-17 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-10-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-13 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-18 | 62,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-25 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-26 | 27,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-11-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-11-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-11-29 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-09 | 29,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-10 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-12 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-13 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-23 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-02 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-13 | 13,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-14 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-15 | 34,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2014-01-16 | 28,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2014-01-17 | 10,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-01-21 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-01-22 | 64,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2014-01-23 | 127,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-01-24 | 165,000 | 0.16 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2014-01-27 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-02-04 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-02-05 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-02-10 | 144,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-02-14 | 58,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-02-19 | 7,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-02-20 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-02-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-02-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-03-03 | 99,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-03-04 | 105,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-03-05 | 90,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-03-11 | 14,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-03-12 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-03-13 | 10,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-03-17 | 23,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2014-03-20 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-03-21 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-03-24 | 30,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-03-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-03-26 | 17,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-03-27 | 11,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-03-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-03-31 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-04-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-04-02 | 40,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-04-07 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-04-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-04-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-04-17 | 139,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-04-24 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-04-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-04-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-04-30 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-05-01 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-05-02 | 2,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2014-05-05 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-05-06 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-13 | 15,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2014-05-21 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-27 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
