|
 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 | | 2018-09-07 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2018-09-10 | 9,600 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2018-09-11 | 34,600 | 0.83 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2018-09-12 | 24,100 | 0.82 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2018-09-13 | 10,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2018-09-14 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2018-09-17 | 5,000 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2018-09-18 | 100,500 | 0.84 | 0.93 | 0.82 | 0.93 | 00:00:00 | | 2018-09-19 | 421,900 | 0.89 | 1.08 | 0.86 | 0.97 | 00:00:00 | | 2018-09-20 | 160,800 | 0.94 | 0.94 | 0.87 | 0.91 | 00:00:00 | | 2018-09-21 | 130,500 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2018-09-24 | 77,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2018-09-25 | 13,000 | 0.86 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2018-09-26 | 143,100 | 0.90 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2018-09-27 | 29,500 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2018-09-28 | 35,500 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2018-10-01 | 25,500 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2018-10-02 | 5,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2018-10-03 | 38,500 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2018-10-04 | 100,000 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2018-10-05 | 31,500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2018-10-09 | 20,000 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2018-10-10 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2018-10-11 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2018-10-12 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2018-10-15 | 600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2018-10-16 | 1,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2018-10-17 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2018-10-18 | 9,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2018-10-19 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2018-10-22 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2018-10-23 | 16,100 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2018-10-24 | 38,100 | 0.93 | 0.93 | 0.84 | 0.84 | 00:00:00 | | 2018-10-25 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2018-10-26 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2018-10-29 | 20,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-10-30 | 15,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2018-10-31 | 2,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2018-11-01 | 10,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2018-11-02 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2018-11-05 | 5,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-11-06 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-11-07 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2018-11-08 | 3,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-09 | 2,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-12 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-13 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-14 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-15 | 10,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2018-11-16 | 15,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2018-11-19 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-20 | 33,500 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2018-11-21 | 38,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2018-11-22 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-23 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-11-26 | 20,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2018-11-27 | 100,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-11-28 | 47,000 | 0.83 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2018-11-29 | 1,100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-11-30 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-12-03 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2018-12-04 | 99,200 | 0.77 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2018-12-05 | 13,000 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
