|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-20 | 45,700 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-03-21 | 20,400 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-03-25 | 22,000 | 0.36 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2003-03-26 | 8,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-03-27 | 24,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2003-03-28 | 125,000 | 0.37 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2003-03-31 | 15,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2003-04-03 | 5,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-04-04 | 21,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-04-07 | 25,000 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2003-04-09 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-04-11 | 24,500 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2003-04-14 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-04-15 | 16,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2003-04-16 | 40,000 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2003-04-17 | 28,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-04-21 | 18,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-04-23 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-04-24 | 31,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2003-04-25 | 33,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-04-28 | 28,500 | 0.37 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2003-04-29 | 61,000 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-04-30 | 60,500 | 0.44 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2003-05-02 | 23,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-05-06 | 15,500 | 0.44 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2003-05-09 | 15,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-05-12 | 10,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-05-14 | 112,500 | 0.35 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2003-05-15 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-05-16 | 45,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2003-05-21 | 27,500 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | | 2003-05-22 | 1,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-05-23 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-05-26 | 14,500 | 0.41 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2003-05-27 | 17,800 | 0.37 | 0.44 | 0.37 | 0.40 | 00:00:00 | | 2003-05-28 | 7,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2003-05-29 | 11,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2003-05-30 | 127,100 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2003-06-04 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-06-05 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-06 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-09 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-11 | 9,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2003-06-12 | 125,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-06-16 | 3,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-06-17 | 28,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-06-18 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-06-19 | 12,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-06-20 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-06-25 | 22,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-06-26 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-06-27 | 15,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2003-06-30 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-07-02 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-07-03 | 14,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-07-08 | 23,300 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2003-07-09 | 20,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-07-10 | 20,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2003-07-11 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-15 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-07-18 | 8,000 | 0.25 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2003-07-22 | 17,000 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2003-07-23 | 4,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-07-25 | 14,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-07-28 | 25,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-07-29 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-30 | 6,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2003-08-01 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-05 | 115,300 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2003-08-06 | 48,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2003-08-07 | 24,100 | 0.34 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2003-08-08 | 14,500 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-08-11 | 23,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-08-12 | 14,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2003-08-13 | 14,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2003-08-14 | 50,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-08-18 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-08-20 | 5,800 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2003-08-21 | 35,000 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2003-08-22 | 67,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2003-08-25 | 149,300 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2003-08-26 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-08-27 | 85,600 | 0.30 | 0.35 | 0.27 | 0.33 | 00:00:00 | | 2003-08-28 | 3,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-08-29 | 52,000 | 0.32 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2003-09-02 | 60,600 | 0.33 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2003-09-03 | 50,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-09-04 | 90,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2003-09-05 | 12,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2003-09-08 | 8,500 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2003-09-09 | 8,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-09-10 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-09-11 | 10,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-09-12 | 46,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-09-16 | 40,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-09-17 | 34,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-09-18 | 63,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-19 | 24,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-09-22 | 16,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-09-23 | 59,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-09-24 | 151,500 | 0.31 | 0.38 | 0.31 | 0.38 | 00:00:00 | | 2003-09-25 | 104,000 | 0.38 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2003-09-26 | 45,200 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2003-09-29 | 40,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2003-09-30 | 259,000 | 0.34 | 0.40 | 0.34 | 0.36 | 00:00:00 | | 2003-10-01 | 9,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2003-10-02 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-10-03 | 13,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-10-08 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-10-09 | 12,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-10-10 | 4,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-10-14 | 17,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-10-15 | 104,200 | 0.39 | 0.45 | 0.37 | 0.43 | 00:00:00 | | 2003-10-16 | 131,600 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2003-10-17 | 53,900 | 0.45 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2003-10-20 | 71,300 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2003-10-21 | 15,800 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-10-22 | 60,800 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-10-23 | 23,400 | 0.42 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2003-10-24 | 35,600 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2003-10-27 | 71,800 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
