|
 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 | | 2015-10-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-16 | 15,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-10-19 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-27 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-28 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-29 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-30 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-05 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-26 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-11-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-11-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-02 | 31,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-12-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-17 | 74,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-22 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-24 | 6,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-12-29 | 110,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-21 | 206,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-26 | 27,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2016-01-27 | 7,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-01-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-01-29 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-02-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-02-09 | 93,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-02-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-02-19 | 35,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-02-22 | 25,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-03-01 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-10 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-21 | 35,500 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2016-03-22 | 75,400 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2016-03-23 | 57,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-03-29 | 84,000 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2016-03-30 | 215,000 | 0.28 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2016-04-04 | 232,200 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2016-04-11 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-04-12 | 175,400 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2016-04-13 | 56,300 | 0.29 | 0.34 | 0.29 | 0.33 | 00:00:00 | | 2016-04-14 | 543,500 | 0.34 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2016-04-15 | 64,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2016-04-18 | 194,900 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2016-04-19 | 410,200 | 0.40 | 0.50 | 0.40 | 0.41 | 00:00:00 | | 2016-04-20 | 200,000 | 0.42 | 0.48 | 0.42 | 0.44 | 00:00:00 | | 2016-04-26 | 112,500 | 0.47 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2016-04-27 | 105,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2016-05-03 | 82,000 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2016-05-04 | 84,500 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2016-05-17 | 351,000 | 0.53 | 0.61 | 0.52 | 0.60 | 00:00:00 | | 2016-05-18 | 174,700 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2016-05-19 | 41,500 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2016-05-20 | 87,200 | 0.63 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2016-05-25 | 139,000 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2016-05-26 | 31,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-05-30 | 12,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-05-31 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-06-01 | 166,200 | 0.60 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2016-06-07 | 65,500 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2016-06-08 | 25,700 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2016-06-09 | 80,200 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2016-06-10 | 94,800 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2016-06-13 | 102,300 | 0.75 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2016-06-14 | 32,500 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2016-06-15 | 84,000 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2016-06-16 | 94,700 | 0.76 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2016-06-17 | 187,300 | 0.78 | 0.87 | 0.78 | 0.87 | 00:00:00 | | 2016-06-20 | 60,900 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2016-06-28 | 223,000 | 0.74 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2016-06-29 | 52,900 | 0.79 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2016-07-04 | 102,000 | 0.83 | 0.84 | 0.71 | 0.74 | 00:00:00 | | 2016-07-07 | 27,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2016-07-08 | 47,200 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2016-07-13 | 65,000 | 0.75 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2016-07-14 | 47,700 | 0.80 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2016-07-19 | 42,600 | 0.76 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2016-07-20 | 145,500 | 0.81 | 0.90 | 0.76 | 0.88 | 00:00:00 | | 2016-07-21 | 95,300 | 0.86 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2016-07-22 | 23,900 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2016-07-25 | 78,000 | 0.85 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2016-07-26 | 87,300 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2016-07-27 | 79,100 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2016-07-28 | 63,300 | 0.84 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2016-07-29 | 6,000 | 0.86 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2016-08-15 | 62,900 | 0.94 | 0.98 | 0.91 | 0.94 | 00:00:00 | | 2016-08-16 | 29,900 | 0.95 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2016-08-17 | 23,700 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2016-08-18 | 10,100 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2016-08-19 | 63,100 | 0.99 | 0.99 | 0.89 | 0.89 | 00:00:00 | | 2016-08-22 | 63,700 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2016-08-29 | 53,600 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2016-08-30 | 4,100 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2016-09-01 | 10,200 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2016-09-02 | 30,000 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2016-09-06 | 77,900 | 0.83 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2016-09-07 | 77,100 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2016-09-08 | 112,900 | 0.83 | 0.92 | 0.81 | 0.89 | 00:00:00 | | 2016-09-09 | 54,700 | 0.88 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2016-09-13 | 18,600 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2016-09-14 | 7,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2016-09-19 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2016-09-22 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2016-09-26 | 5,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
