|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-09 | 31,000 | 0.69 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2005-05-10 | 76,200 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2005-05-11 | 67,000 | 0.62 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2005-05-12 | 5,200 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2005-05-13 | 15,500 | 0.63 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2005-05-18 | 20,000 | 0.60 | 0.61 | 0.53 | 0.55 | 00:00:00 | | 2005-05-19 | 5,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-05-20 | 12,400 | 0.52 | 0.60 | 0.52 | 0.55 | 00:00:00 | | 2005-05-24 | 26,000 | 0.59 | 0.59 | 0.50 | 0.53 | 00:00:00 | | 2005-05-25 | 23,000 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2005-05-26 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-05-27 | 17,000 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-05-30 | 3,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-05-31 | 123,300 | 0.55 | 0.60 | 0.53 | 0.55 | 00:00:00 | | 2005-06-01 | 7,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-06-02 | 2,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-06-03 | 8,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-06-06 | 16,000 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2005-06-07 | 2,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-06-08 | 20,000 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2005-06-09 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-06-10 | 3,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-06-13 | 16,000 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-06-15 | 34,000 | 0.62 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2005-06-20 | 13,200 | 0.60 | 0.62 | 0.56 | 0.58 | 00:00:00 | | 2005-06-21 | 41,600 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2005-06-22 | 5,200 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2005-06-23 | 11,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2005-06-24 | 4,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-27 | 45,300 | 0.60 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2005-06-28 | 60,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-06-29 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-06-30 | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-07-04 | 6,400 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-07-05 | 78,000 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-07-06 | 9,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-07-07 | 3,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-07-08 | 5,800 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-07-11 | 1,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-07-12 | 5,100 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2005-07-13 | 1,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-07-14 | 23,300 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-07-15 | 3,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2005-07-18 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-07-19 | 20,000 | 0.50 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2005-07-20 | 18,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-07-21 | 68,100 | 0.48 | 0.48 | 0.41 | 0.46 | 00:00:00 | | 2005-07-22 | 13,000 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-07-25 | 8,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2005-07-26 | 13,000 | 0.55 | 0.55 | 0.44 | 0.50 | 00:00:00 | | 2005-07-27 | 10,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-07-28 | 11,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-07-29 | 9,500 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2005-08-03 | 41,900 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-08-04 | 42,200 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-08-05 | 11,200 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-08-08 | 22,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-08-09 | 27,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2005-08-10 | 2,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-08-11 | 22,800 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-08-12 | 31,000 | 0.52 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2005-08-16 | 20,000 | 0.53 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2005-08-17 | 200,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-08-18 | 15,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-08-19 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-08-22 | 10,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-08-23 | 15,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-08-24 | 7,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2005-08-25 | 7,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2005-08-26 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-08-29 | 1,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-08-30 | 600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-01 | 17,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-06 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-09-07 | 5,000 | 0.43 | 0.52 | 0.43 | 0.52 | 00:00:00 | | 2005-09-08 | 16,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2005-09-12 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-13 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-14 | 5,000 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2005-09-15 | 3,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-09-16 | 9,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-09-19 | 52,000 | 0.49 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2005-09-20 | 6,500 | 0.52 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2005-09-21 | 11,000 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2005-09-22 | 13,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-23 | 20,500 | 0.50 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2005-09-26 | 34,500 | 0.60 | 0.75 | 0.57 | 0.72 | 00:00:00 | | 2005-09-27 | 9,200 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-09-28 | 80,500 | 0.60 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2005-09-29 | 12,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2005-09-30 | 25,000 | 0.60 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2005-10-03 | 15,200 | 0.69 | 0.70 | 0.61 | 0.62 | 00:00:00 | | 2005-10-04 | 11,000 | 0.63 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2005-10-05 | 8,000 | 0.65 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2005-10-06 | 15,500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2005-10-07 | 10,300 | 0.66 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2005-10-12 | 15,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2005-10-13 | 2,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-10-14 | 9,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2005-10-17 | 32,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2005-10-18 | 8,600 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-10-19 | 4,400 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-10-20 | 25,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-10-21 | 8,500 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-10-24 | 3,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-10-25 | 35,100 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2005-10-26 | 21,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-10-27 | 41,500 | 0.55 | 0.56 | 0.48 | 0.52 | 00:00:00 | | 2005-10-28 | 32,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-10-31 | 24,000 | 0.44 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2005-11-01 | 70,500 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-11-02 | 24,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-11-03 | 21,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-11-04 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-11-07 | 4,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-11-08 | 4,400 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-11-09 | 8,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-11-10 | 39,400 | 0.45 | 0.45 | 0.39 | 0.40 | 00:00:00 | | 2005-11-14 | 27,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2005-11-15 | 98,500 | 0.37 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2005-11-16 | 10,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
