|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-21 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-24 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-26 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-27 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-28 | 19,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-10-04 | 22,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-10-12 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-17 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-18 | 22,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-19 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-29 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-30 | 73,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-10-31 | 22,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-01 | 6,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-11-06 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-12 | 20,000 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2001-11-14 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-23 | 55,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-26 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-28 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-29 | 17,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-12-03 | 2,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-05 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-06 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-10 | 20,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-13 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-14 | 9,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-17 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-18 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-20 | 22,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-21 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-31 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-03 | 5,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-09 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-10 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-14 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-15 | 31,000 | 0.10 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2002-01-17 | 45,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-01-18 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-01-21 | 61,100 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-01-22 | 41,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2002-01-23 | 20,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-01-24 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-29 | 4,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-30 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-31 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-01 | 26,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-04 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-06 | 25,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-07 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-08 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-11 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-14 | 22,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-02-15 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-21 | 4,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-26 | 5,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-02-27 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-07 | 1,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-13 | 38,000 | 0.08 | 0.11 | 0.06 | 0.11 | 00:00:00 | | 2002-03-15 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-18 | 11,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-19 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-03-20 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-03-21 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-25 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-03-26 | 17,700 | 0.10 | 0.15 | 0.10 | 0.10 | 00:00:00 | | 2002-03-28 | 31,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-04-03 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-05 | 16,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-10 | 33,000 | 0.11 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2002-04-12 | 20,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-04-16 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-04-23 | 5,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-04-26 | 31,300 | 0.10 | 0.15 | 0.10 | 0.15 | 00:00:00 | | 2002-04-30 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-05-01 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-05-02 | 29,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-05-06 | 11,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-05-07 | 18,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-05-17 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-21 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-05-23 | 31,500 | 0.15 | 0.20 | 0.15 | 0.16 | 00:00:00 | | 2002-05-24 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-05-27 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-05-28 | 69,000 | 0.20 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2002-05-29 | 28,000 | 0.17 | 0.22 | 0.15 | 0.22 | 00:00:00 | | 2002-05-30 | 101,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2002-05-31 | 72,500 | 0.27 | 0.29 | 0.23 | 0.26 | 00:00:00 | | 2002-06-03 | 171,500 | 0.29 | 0.37 | 0.28 | 0.35 | 00:00:00 | | 2002-06-04 | 80,800 | 0.38 | 0.39 | 0.31 | 0.35 | 00:00:00 | | 2002-06-05 | 65,000 | 0.35 | 0.35 | 0.25 | 0.33 | 00:00:00 | | 2002-06-06 | 9,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2002-06-07 | 15,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-06-10 | 25,000 | 0.24 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2002-06-11 | 18,400 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2002-06-12 | 12,000 | 0.20 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2002-06-13 | 13,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-06-14 | 7,000 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2002-06-17 | 10,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-06-18 | 15,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-06-19 | 14,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2002-06-20 | 19,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-06-21 | 15,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-06-25 | 41,000 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-06-26 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-06-27 | 5,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-07-02 | 4,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-07-03 | 15,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-07-04 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-08 | 26,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-07-09 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-10 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-11 | 21,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-07-12 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-15 | 47,500 | 0.30 | 0.35 | 0.24 | 0.24 | 00:00:00 | | 2002-07-16 | 21,400 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2002-07-17 | 1,500 | 0.24 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2002-07-18 | 22,000 | 0.30 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2002-07-22 | 15,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-07-23 | 10,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2002-07-29 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
