|
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 | 2003-10-27 | 71,800 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2003-10-28 | 61,000 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2003-10-29 | 254,000 | 0.46 | 0.52 | 0.45 | 0.49 | 00:00:00 | 2003-10-30 | 39,000 | 0.52 | 0.52 | 0.45 | 0.49 | 00:00:00 | 2003-10-31 | 57,600 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2003-11-03 | 16,000 | 0.44 | 0.51 | 0.44 | 0.48 | 00:00:00 | 2003-11-04 | 42,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2003-11-05 | 35,000 | 0.45 | 0.47 | 0.43 | 0.46 | 00:00:00 | 2003-11-06 | 12,000 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2003-11-07 | 36,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2003-11-10 | 28,500 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2003-11-11 | 14,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-11-12 | 52,500 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2003-11-13 | 76,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2003-11-14 | 59,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2003-11-17 | 19,000 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | 2003-11-18 | 22,000 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2003-11-19 | 87,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2003-11-20 | 49,600 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2003-11-21 | 5,300 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2003-11-24 | 36,700 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2003-11-26 | 31,600 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2003-11-27 | 6,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-11-28 | 34,000 | 0.42 | 0.47 | 0.41 | 0.45 | 00:00:00 | 2003-12-01 | 75,100 | 0.47 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2003-12-02 | 139,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-12-03 | 56,500 | 0.50 | 0.53 | 0.49 | 0.51 | 00:00:00 | 2003-12-04 | 35,500 | 0.52 | 0.54 | 0.49 | 0.54 | 00:00:00 | 2003-12-05 | 12,500 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2003-12-08 | 36,000 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2003-12-09 | 14,000 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2003-12-10 | 45,000 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2003-12-11 | 7,300 | 0.47 | 0.51 | 0.46 | 0.51 | 00:00:00 | 2003-12-12 | 12,500 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2003-12-15 | 20,000 | 0.49 | 0.51 | 0.47 | 0.51 | 00:00:00 | 2003-12-16 | 28,000 | 0.48 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2003-12-17 | 15,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-12-18 | 31,500 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2003-12-19 | 4,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2003-12-22 | 15,900 | 0.48 | 0.48 | 0.43 | 0.47 | 00:00:00 | 2003-12-23 | 2,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-12-29 | 11,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2003-12-31 | 12,200 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2004-01-02 | 3,100 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2004-01-05 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2004-01-07 | 15,500 | 0.45 | 0.50 | 0.45 | 0.49 | 00:00:00 | 2004-01-08 | 20,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2004-01-09 | 28,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2004-01-12 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2004-01-14 | 43,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2004-01-15 | 30,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2004-01-16 | 84,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2004-01-19 | 15,000 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2004-01-20 | 70,000 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2004-01-22 | 15,000 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2004-01-23 | 20,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-01-27 | 5,600 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2004-01-28 | 69,700 | 0.39 | 0.41 | 0.36 | 0.41 | 00:00:00 | 2004-02-02 | 54,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-02-05 | 20,000 | 0.35 | 0.40 | 0.35 | 0.36 | 00:00:00 | 2004-02-06 | 26,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-02-09 | 25,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-02-10 | 5,500 | 0.40 | 0.40 | 0.34 | 0.34 | 00:00:00 | 2004-02-11 | 9,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2004-02-12 | 40,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-02-13 | 16,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-02-17 | 17,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2004-02-18 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-02-19 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-02-20 | 8,100 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2004-02-23 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-02-24 | 26,000 | 0.35 | 0.44 | 0.35 | 0.44 | 00:00:00 | 2004-02-25 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-02-26 | 214,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2004-02-27 | 14,100 | 0.31 | 0.39 | 0.31 | 0.39 | 00:00:00 | 2004-03-01 | 4,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-03-03 | 14,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-03-04 | 13,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2004-03-16 | 44,000 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2004-03-18 | 73,000 | 0.38 | 0.41 | 0.36 | 0.40 | 00:00:00 | 2004-03-19 | 31,500 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2004-03-22 | 35,500 | 0.44 | 0.45 | 0.35 | 0.35 | 00:00:00 | 2004-03-23 | 17,000 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | 2004-03-24 | 800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-03-26 | 13,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-03-29 | 23,000 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | 2004-03-30 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-04-01 | 247,000 | 0.40 | 0.45 | 0.40 | 0.44 | 00:00:00 | 2004-04-02 | 16,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2004-04-05 | 3,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2004-04-07 | 8,200 | 0.40 | 0.42 | 0.37 | 0.37 | 00:00:00 | 2004-04-12 | 12,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2004-04-13 | 3,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2004-04-14 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-04-15 | 23,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2004-04-16 | 6,500 | 0.43 | 0.43 | 0.35 | 0.35 | 00:00:00 | 2004-04-19 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2004-04-20 | 5,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-04-21 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-04-22 | 110,000 | 0.40 | 0.41 | 0.33 | 0.33 | 00:00:00 | 2004-04-23 | 219,500 | 0.34 | 0.55 | 0.34 | 0.50 | 00:00:00 | 2004-04-26 | 87,500 | 0.51 | 0.51 | 0.42 | 0.42 | 00:00:00 | 2004-04-27 | 63,000 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2004-04-28 | 218,500 | 0.45 | 0.51 | 0.45 | 0.46 | 00:00:00 | 2004-04-29 | 70,800 | 0.48 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2004-04-30 | 85,000 | 0.47 | 0.53 | 0.47 | 0.48 | 00:00:00 | 2004-05-03 | 54,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2004-05-04 | 2,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2004-05-05 | 206,000 | 0.53 | 0.60 | 0.52 | 0.58 | 00:00:00 | 2004-05-06 | 156,600 | 0.58 | 0.65 | 0.56 | 0.58 | 00:00:00 | 2004-05-07 | 260,000 | 0.61 | 0.61 | 0.51 | 0.60 | 00:00:00 | 2004-05-10 | 80,500 | 0.60 | 0.60 | 0.54 | 0.59 | 00:00:00 | 2004-05-11 | 51,100 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2004-05-12 | 21,900 | 0.60 | 0.60 | 0.52 | 0.52 | 00:00:00 | 2004-05-13 | 43,500 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2004-05-14 | 12,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2004-05-17 | 134,500 | 0.55 | 0.57 | 0.51 | 0.56 | 00:00:00 | 2004-05-18 | 22,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-05-19 | 81,000 | 0.55 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2004-05-20 | 10,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-05-21 | 56,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|