|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-06-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-06-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-06-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-06-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-06-25 | 38,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-26 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-27 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-30 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-07 | 23,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-17 | 8,000 | 0.14 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2014-07-18 | 5,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2014-07-22 | 28,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2014-07-23 | 42,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2014-07-24 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-07-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-07-31 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-08-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-08-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-08-11 | 1,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2014-08-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-08-22 | 19,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-08-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-08-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-09-05 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-09-22 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-09-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2014-09-24 | 83,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-09-30 | 23,400 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2014-10-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-08 | 8,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-09 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-22 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-10-23 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-10-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-10-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-10-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-14 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-01-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-01-14 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-01-22 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-01-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-01-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-01-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-02-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-02-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-13 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-17 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-02-18 | 9,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-02-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-02-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-03-02 | 29,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-03-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-09 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-03-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-03-11 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-03-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-03-13 | 87,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-03-16 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-23 | 46,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-03-26 | 51,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-03-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-04-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-10 | 22,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-04-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-05 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-05-11 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-03 | 7,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-06-22 | 11,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-06-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-06-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-09 | 22,000 | 0.05 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2015-07-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-22 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-23 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-07-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-29 | 2,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-07 | 3,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-24 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-08-27 | 6,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-08-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-08-31 | 4,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-09-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-09-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-09-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-09-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-09-08 | 15,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-09-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-09-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-09-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-02 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
