|
 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 | | 2016-09-26 | 5,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2016-09-27 | 10,900 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2016-09-28 | 20,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2016-09-29 | 21,500 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2016-10-03 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2016-10-04 | 58,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2016-10-05 | 88,200 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2016-10-12 | 46,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-10-13 | 107,000 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2016-10-21 | 6,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2016-10-25 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2016-10-26 | 43,000 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2016-10-27 | 17,500 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2016-11-08 | 30,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2016-11-09 | 9,100 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2016-11-10 | 54,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2016-11-14 | 33,600 | 0.76 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2016-11-15 | 3,000 | 0.80 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2016-11-16 | 31,500 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2016-11-17 | 96,000 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2016-11-18 | 49,500 | 0.81 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2016-12-07 | 12,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2016-12-08 | 36,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2016-12-09 | 33,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2017-01-03 | 25,000 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2017-01-12 | 39,300 | 0.96 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2017-01-13 | 27,200 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2017-02-02 | 131,000 | 1.11 | 1.11 | 1.03 | 1.06 | 00:00:00 | | 2017-02-03 | 352,400 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2017-02-07 | 143,400 | 1.12 | 1.22 | 1.08 | 1.10 | 00:00:00 | | 2017-02-08 | 42,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2017-02-13 | 81,600 | 1.30 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2017-02-22 | 54,400 | 1.35 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2017-02-23 | 50,800 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2017-02-24 | 66,700 | 1.33 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2017-03-01 | 161,400 | 1.35 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2017-03-02 | 72,800 | 1.31 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2017-03-03 | 74,200 | 1.32 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2017-03-07 | 48,100 | 1.33 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2017-03-14 | 68,300 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2017-03-15 | 35,900 | 1.29 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2017-03-16 | 146,700 | 1.30 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2017-03-17 | 61,700 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2017-04-05 | 59,300 | 1.28 | 1.28 | 1.21 | 1.23 | 00:00:00 | | 2017-04-06 | 54,100 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2017-04-13 | 42,300 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2017-04-24 | 112,800 | 1.32 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2017-04-25 | 26,800 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2017-04-26 | 44,200 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2017-05-02 | 108,200 | 1.25 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2017-05-03 | 15,800 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-05-09 | 97,600 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2017-05-10 | 18,300 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2017-05-11 | 10,200 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2017-05-12 | 27,600 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2017-05-15 | 107,400 | 1.19 | 1.19 | 1.14 | 1.17 | 00:00:00 | | 2017-05-16 | 60,000 | 1.18 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2017-05-17 | 14,400 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2017-05-18 | 5,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-05-19 | 12,600 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2017-05-23 | 31,100 | 1.15 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2017-05-24 | 12,900 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2017-05-25 | 59,100 | 1.14 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2017-05-26 | 4,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2017-05-29 | 26,800 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2017-05-30 | 51,100 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2017-05-31 | 39,400 | 1.14 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2017-06-01 | 44,700 | 1.18 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2017-06-02 | 19,000 | 1.20 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2017-06-05 | 1,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-06 | 37,700 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2017-06-07 | 18,000 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2017-06-08 | 5,300 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2017-06-09 | 23,200 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2017-06-12 | 47,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-13 | 45,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-14 | 200,800 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2017-06-15 | 48,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-16 | 119,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-19 | 4,500 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2017-06-20 | 93,500 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2017-06-21 | 70,100 | 1.19 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2017-06-22 | 20,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-23 | 10,300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-26 | 26,200 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2017-06-27 | 25,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-28 | 5,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-29 | 2,900 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-06-30 | 7,300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-07-04 | 20,400 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2017-07-05 | 67,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2017-07-06 | 27,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-07-07 | 71,900 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-07-10 | 2,800 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-07-11 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-07-12 | 13,200 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2017-07-13 | 6,200 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2017-07-14 | 17,600 | 1.12 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2017-07-17 | 49,400 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2017-07-18 | 8,700 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2017-07-19 | 10,000 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2017-07-20 | 238,900 | 1.08 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2017-07-21 | 21,200 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2017-07-24 | 113,600 | 1.03 | 1.05 | 0.97 | 0.97 | 00:00:00 | | 2017-07-25 | 14,500 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2017-07-26 | 1,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-07-27 | 57,500 | 1.02 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2017-07-28 | 41,500 | 1.00 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2017-07-31 | 28,200 | 1.00 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2017-08-01 | 11,600 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2017-08-02 | 159,300 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2017-08-03 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-08-04 | 9,600 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2017-08-08 | 7,400 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2017-08-09 | 23,000 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2017-08-10 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-08-11 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-08-14 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-08-15 | 6,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-08-16 | 23,400 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2017-08-17 | 11,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
