|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-27 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-05-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-02 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-03 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-08 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-10 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-15 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-16 | 9,000 | 0.25 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2010-06-17 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-06-18 | 14,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-06-21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-06-22 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-06-23 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-06-24 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-06-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-06-28 | 15,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-06-29 | 53,000 | 0.27 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2010-06-30 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-07-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-07-05 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-06 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-07 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-08 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-09 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-12 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-13 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-15 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-16 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-07-19 | 700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-07-20 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-07-21 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-07-22 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-07-23 | 4,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-07-26 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-07-27 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-07-28 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-07-29 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-07-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-08-03 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-08-04 | 30,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-08-05 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-08-06 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-08-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-08-10 | 14,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-08-11 | 50,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-08-12 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-08-13 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-08-16 | 24,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2010-08-17 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-08-18 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-08-19 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-08-20 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-08-23 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-08-24 | 200,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-08-25 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-08-26 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-09-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-09-02 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-09-03 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-09-07 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-09-08 | 10,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-09-09 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-09-10 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-09-13 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-09-14 | 68,000 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2010-09-15 | 5,200 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2010-09-16 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-09-17 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-09-20 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-09-21 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-09-22 | 25,000 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2010-09-23 | 8,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-09-24 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-09-27 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-09-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-09-29 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-09-30 | 235,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-10-01 | 24,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-10-04 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-10-05 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-10-06 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-10-07 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-10-08 | 603,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-10-12 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2010-10-13 | 101,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-10-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-10-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-10-18 | 2,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-10-19 | 56,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2010-10-20 | 25,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2010-10-21 | 24,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-10-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-10-25 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-10-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-10-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-10-28 | 4,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-10-29 | 5,800 | 0.33 | 0.33 | 0.28 | 0.29 | 00:00:00 | | 2010-11-01 | 29,900 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2010-11-02 | 113,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2010-11-03 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-11-04 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-11-05 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2010-11-08 | 35,000 | 0.36 | 0.37 | 0.27 | 0.28 | 00:00:00 | | 2010-11-09 | 3,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2010-11-10 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-11-11 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-11-12 | 9,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-11-15 | 21,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-11-16 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
