Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rtg Mining Inc (TSX: RTG )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2015 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Nov 05, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2015 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Oct 07, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Oct 06, 2015 0.4500 0.4500 0.4500 0.4500 5,000 +0.01(+2.27%)
Oct 05, 2015 0.4400 0.4400 0.4400 0.4400 4,330 -0.01(-2.22%)
Oct 02, 2015 0.4500 0.4500 0.4500 0.4500 100,000 -0.02(-4.26%)
Sep 30, 2015 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Sep 25, 2015 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
Sep 17, 2015 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Aug 31, 2015 0.5200 0.5200 0.5200 0 -0.09(-14.75%)
Aug 05, 2015 0.6100 0.6100 0.6100 0 -0.06(-8.96%)
Jul 30, 2015 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jun 30, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 19, 2015 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jun 15, 2015 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 05, 2015 0.6700 0.6700 0.6700 150 -0.03(-4.29%)
Jun 04, 2015 0.7000 0.7000 0.7000 0.7000 5,001 -0.05(-6.67%)
Jun 01, 2015 0.7500 0.7500 0.7500 200 +0.01(+1.35%)
May 29, 2015 0.7400 0.7400 0.7400 0.7400 1,700 +0.01(+1.37%)
May 28, 2015 0.7300 0.7300 0.7300 0.7300 77,850 -0.01(-1.35%)
May 27, 2015 0.7400 0.7400 0.7400 0.7400 15,000 +0.01(+1.37%)
May 26, 2015 0.7300 0.7300 0.7300 0.7300 38,000 +0.08(+12.31%)
May 19, 2015 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
May 15, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 05, 2015 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 30, 2015 0.5800 0.5800 0.5800 0 -0.06(-9.38%)
Apr 28, 2015 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Apr 27, 2015 0.6500 0.6500 0.6500 0.6500 500 +0.03(+4.84%)
Apr 23, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Apr 22, 2015 0.6000 0.6000 0.6000 0.6000 5,000 +0.03(+5.26%)
Apr 17, 2015 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 16, 2015 0.5500 0.5500 0.5500 0.5500 69,715 +0.02(+3.77%)
Apr 15, 2015 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Apr 10, 2015 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Apr 08, 2015 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Apr 06, 2015 0.5400 0.5400 0.5400 222 -0.01(-1.82%)
Mar 27, 2015 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Mar 26, 2015 0.5300 0.5300 0.5200 0.5300 81,000 -0.02(-3.64%)
Mar 24, 2015 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Mar 11, 2015 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Mar 06, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 05, 2015 0.6500 0.6500 0.6500 0.6500 735 -0.04(-5.80%)
Feb 27, 2015 0.6900 0.6900 0.6900 250 +0.07(+11.29%)
Feb 25, 2015 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 24, 2015 0.6300 0.6300 0.6200 0.6200 47,000 -0.01(-1.59%)
Feb 23, 2015 0.6300 0.6300 0.6300 0.6300 1,000 -0.03(-4.55%)
Feb 20, 2015 0.6900 0.6900 0.6600 0.6600 11,700 -0.03(-4.35%)
Feb 19, 2015 0.6900 0.6900 0.6900 0.6900 2,000 +0.04(+6.15%)
Feb 17, 2015 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
Jan 30, 2015 0.7100 0.7100 0.7100 0 -0.08(-10.13%)
Jan 22, 2015 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 21, 2015 0.7900 0.7900 0.7900 0.7900 150,000 +0.05(+6.76%)
Jan 20, 2015 0.7400 0.7400 0.7400 0.7400 2,500 +0.04(+5.71%)
Jan 19, 2015 0.7000 0.7000 0.7000 0.7000 2,500 +0.07(+11.11%)
Jan 16, 2015 0.6300 0.6300 0.6300 0.6300 2,719 +0.05(+8.62%)
Dec 19, 2014 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 18, 2014 0.6000 0.6000 0.6000 0.6000 13,069 -0.03(-4.76%)
Dec 17, 2014 0.6300 0.6300 0.6300 0.6300 30,000 -0.01(-1.56%)
Dec 16, 2014 0.6400 0.6400 0.6400 0.6400 1,902,166 +0.01(+1.59%)
Dec 15, 2014 0.6300 0.6300 0.6300 0.6300 30,000 +0.03(+5.00%)
Dec 09, 2014 0.6000 0.6000 0.6000 0 -0.14(-18.92%)
Dec 04, 2014 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.