|
 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 | | 2017-08-17 | 11,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-08-18 | 15,500 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2017-08-21 | 5,600 | 1.00 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2017-08-22 | 34,600 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2017-08-23 | 323,500 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2017-08-24 | 2,200 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2017-08-25 | 3,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2017-08-28 | 68,500 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2017-08-29 | 21,400 | 1.00 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2017-08-30 | 14,300 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2017-08-31 | 29,000 | 1.01 | 1.08 | 1.01 | 1.08 | 00:00:00 | | 2017-09-01 | 13,000 | 1.08 | 1.18 | 1.08 | 1.12 | 00:00:00 | | 2017-09-05 | 41,300 | 1.13 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2017-09-06 | 29,600 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2017-09-07 | 21,400 | 1.12 | 1.19 | 1.12 | 1.17 | 00:00:00 | | 2017-09-08 | 36,100 | 1.15 | 1.21 | 1.12 | 1.16 | 00:00:00 | | 2017-09-11 | 338,700 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2017-09-12 | 34,300 | 1.14 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2017-09-13 | 9,400 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2017-09-14 | 17,400 | 1.11 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2017-09-15 | 11,000 | 1.13 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2017-09-18 | 105,600 | 1.13 | 1.18 | 1.06 | 1.17 | 00:00:00 | | 2017-09-19 | 44,900 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2017-09-20 | 5,100 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2017-09-21 | 119,500 | 1.07 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2017-09-22 | 52,100 | 1.11 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2017-09-25 | 18,800 | 1.15 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2017-09-26 | 10,700 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2017-09-27 | 174,200 | 1.04 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2017-09-28 | 1,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-09-29 | 21,500 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2017-10-02 | 5,500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2017-10-03 | 25,700 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2017-10-04 | 24,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-10-05 | 6,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2017-10-06 | 12,000 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2017-10-10 | 21,000 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2017-10-11 | 25,200 | 1.02 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2017-10-12 | 17,200 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2017-10-13 | 7,000 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2017-10-16 | 3,200 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2017-10-17 | 14,900 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2017-10-18 | 22,500 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2017-10-19 | 35,400 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2017-10-20 | 28,200 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2017-10-23 | 19,800 | 0.97 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2017-10-24 | 2,100 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2017-10-25 | 35,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-10-26 | 500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2017-10-27 | 1,600 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2017-10-30 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2017-10-31 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-11-01 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-11-02 | 80,700 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2017-11-03 | 6,100 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2017-11-06 | 55,100 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2017-11-07 | 18,400 | 0.94 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2017-11-08 | 12,300 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-11-09 | 11,700 | 0.96 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2017-12-15 | 4,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2017-12-18 | 77,500 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2017-12-19 | 600 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2017-12-20 | 1,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2017-12-21 | 21,100 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2017-12-22 | 67,400 | 0.76 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2017-12-27 | 79,700 | 0.89 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2017-12-28 | 12,500 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2017-12-29 | 107,400 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2018-01-02 | 41,900 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2018-01-03 | 25,500 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2018-01-04 | 5,700 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2018-01-05 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2018-01-08 | 1,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2018-01-09 | 35,800 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2018-01-10 | 20,400 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2018-01-11 | 5,100 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2018-01-12 | 1,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-01-15 | 2,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-01-16 | 25,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2018-01-17 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-01-18 | 27,100 | 0.90 | 0.93 | 0.85 | 0.85 | 00:00:00 | | 2018-01-19 | 17,000 | 0.85 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2018-01-22 | 10,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2018-01-23 | 5,400 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2018-01-24 | 21,300 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2018-01-25 | 2,100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-01-26 | 6,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2018-01-29 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2018-01-30 | 12,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-01-31 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-02-01 | 7,600 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2018-02-02 | 40,500 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2018-02-05 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-02-06 | 3,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-02-07 | 6,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-02-08 | 18,500 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2018-02-09 | 13,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2018-02-12 | 40,000 | 0.86 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2018-02-13 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-02-14 | 40,300 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2018-02-15 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2018-02-16 | 78,300 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2018-02-20 | 10,700 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2018-02-21 | 52,900 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2018-02-22 | 65,300 | 1.01 | 1.11 | 1.01 | 1.10 | 00:00:00 | | 2018-02-23 | 12,200 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2018-02-26 | 42,500 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2018-02-27 | 50,100 | 1.07 | 1.13 | 1.06 | 1.08 | 00:00:00 | | 2018-02-28 | 22,600 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2018-03-01 | 70,600 | 1.08 | 1.22 | 1.08 | 1.22 | 00:00:00 | | 2018-03-02 | 76,200 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2018-03-05 | 41,000 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2018-03-06 | 78,700 | 1.25 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2018-03-07 | 83,700 | 1.32 | 1.46 | 1.30 | 1.33 | 00:00:00 | | 2018-03-08 | 23,100 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2018-03-09 | 17,300 | 1.20 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2018-03-12 | 10,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2018-03-13 | 14,600 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2018-03-14 | 5,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2018-03-15 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2018-03-16 | 277,200 | 1.14 | 1.20 | 1.12 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
