|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-07-29 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-07-30 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-07-31 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-08-01 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-02 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-08-06 | 17,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-12 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-13 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-14 | 29,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-15 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-16 | 6,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-20 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-22 | 16,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-28 | 23,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-29 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-30 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-09-05 | 21,500 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2002-09-06 | 12,500 | 0.26 | 0.29 | 0.24 | 0.29 | 00:00:00 | 2002-09-09 | 36,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2002-09-10 | 79,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-09-11 | 49,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2002-09-12 | 19,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-09-13 | 24,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-09-16 | 31,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2002-09-17 | 23,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-09-18 | 22,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-09-19 | 30,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2002-09-23 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-09-25 | 72,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-09-26 | 62,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2002-09-27 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-09-30 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-10-02 | 21,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2002-10-03 | 42,000 | 0.23 | 0.23 | 0.16 | 0.16 | 00:00:00 | 2002-10-04 | 76,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2002-10-07 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-10-08 | 88,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-10-09 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-10-10 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-10-15 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-10-16 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-10-22 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-10-23 | 600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-10-24 | 15,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2002-10-25 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-10-29 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-10-31 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-11-06 | 800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-11-07 | 100,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-11-11 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-11-12 | 600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-11-13 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-11-18 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-11-19 | 7,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2002-11-20 | 1,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-11-26 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-11-27 | 26,000 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2002-11-28 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-12-02 | 2,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-12-05 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-12-06 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-12-09 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-12-10 | 8,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-12-11 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-12-12 | 6,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-12-17 | 15,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2002-12-18 | 36,200 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2002-12-19 | 35,400 | 0.25 | 0.29 | 0.23 | 0.29 | 00:00:00 | 2002-12-20 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-12-23 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-12-24 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-12-27 | 212,900 | 0.28 | 0.35 | 0.25 | 0.31 | 00:00:00 | 2002-12-30 | 56,000 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | 2002-12-31 | 55,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2003-01-02 | 18,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2003-01-06 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-01-07 | 14,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-01-08 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-01-13 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-01-14 | 163,000 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2003-01-15 | 20,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-01-16 | 7,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-01-17 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-01-20 | 15,300 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2003-01-22 | 9,000 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2003-01-24 | 1,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-01-28 | 16,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-01-30 | 55,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2003-01-31 | 10,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2003-02-03 | 39,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-02-04 | 174,100 | 0.32 | 0.40 | 0.32 | 0.36 | 00:00:00 | 2003-02-05 | 233,000 | 0.39 | 0.45 | 0.35 | 0.38 | 00:00:00 | 2003-02-06 | 1,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-07 | 42,000 | 0.38 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2003-02-10 | 60,500 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2003-02-11 | 54,000 | 0.33 | 0.36 | 0.32 | 0.35 | 00:00:00 | 2003-02-12 | 39,000 | 0.36 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2003-02-13 | 97,000 | 0.39 | 0.41 | 0.35 | 0.38 | 00:00:00 | 2003-02-14 | 29,500 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-02-17 | 229,500 | 0.40 | 0.46 | 0.40 | 0.42 | 00:00:00 | 2003-02-18 | 83,500 | 0.44 | 0.46 | 0.41 | 0.46 | 00:00:00 | 2003-02-19 | 130,000 | 0.47 | 0.49 | 0.39 | 0.45 | 00:00:00 | 2003-02-20 | 94,000 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2003-02-21 | 272,500 | 0.47 | 0.56 | 0.46 | 0.52 | 00:00:00 | 2003-02-24 | 128,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2003-02-25 | 41,500 | 0.57 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2003-02-26 | 43,500 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | 2003-02-27 | 17,500 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2003-02-28 | 29,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2003-03-03 | 32,500 | 0.44 | 0.55 | 0.43 | 0.55 | 00:00:00 | 2003-03-04 | 12,500 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | 2003-03-05 | 1,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-03-06 | 16,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-03-07 | 8,300 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-03-10 | 14,500 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2003-03-12 | 31,500 | 0.45 | 0.45 | 0.37 | 0.37 | 00:00:00 | 2003-03-13 | 15,000 | 0.37 | 0.46 | 0.36 | 0.46 | 00:00:00 | 2003-03-14 | 6,800 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2003-03-17 | 11,200 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 | 2003-03-19 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-03-20 | 45,700 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|