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 (%)
Mar 31, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Mar 30, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Mar 29, 2017 0.1900 0.1900 0.1900 0.1900 49,000 +0.00(+0.00%)
Mar 28, 2017 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Mar 27, 2017 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
Mar 24, 2017 0.2050 0.2050 0.1950 0.2000 76,692 -0.00(-2.44%)
Mar 23, 2017 0.2050 0.2050 0.2050 0.2050 72,200 -0.01(-2.38%)
Mar 22, 2017 0.2200 0.2200 0.2100 0.2100 27,500 -0.01(-2.33%)
Mar 21, 2017 0.2300 0.2300 0.2150 0.2150 3,310 -0.02(-6.52%)
Mar 20, 2017 0.2400 0.2400 0.2300 0.2300 13,910 -0.03(-11.54%)
Mar 15, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Mar 14, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.05(+21.74%)
Mar 09, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 03, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Mar 01, 2017 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Feb 28, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Feb 27, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Feb 16, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Feb 13, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 31, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 27, 2017 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jan 26, 2017 0.3350 0.3400 0.3350 0.3400 6,000 +0.01(+3.03%)
Jan 25, 2017 0.3000 0.3300 0.3000 0.3300 6,000 +0.08(+32.00%)
Jan 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 29, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Dec 28, 2016 0.2250 0.2250 0.2250 0.2250 3,000 +0.02(+9.76%)
Dec 19, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 15, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 13, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 12, 2016 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Dec 06, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 02, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Nov 16, 2016 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Nov 14, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 09, 2016 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Nov 07, 2016 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Nov 04, 2016 0.4000 0.4000 0.3000 0.4000 16,950 +0.08(+25.00%)
Nov 02, 2016 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Oct 27, 2016 0.3250 0.3250 0.3250 0 -0.15(-32.29%)
Oct 19, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 14, 2016 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Oct 03, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Sep 30, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 29, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 28, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 27, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 12, 2016 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Sep 07, 2016 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Aug 17, 2016 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Aug 16, 2016 0.6700 0.6700 0.6700 0.6700 10,000 +0.00(+0.00%)
Aug 12, 2016 0.6700 0.6700 0.6700 100 +0.01(+1.52%)
Aug 10, 2016 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Aug 03, 2016 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jul 26, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 21, 2016 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 15, 2016 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jul 11, 2016 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 07, 2016 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Jul 04, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Jun 24, 2016 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Jun 21, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 13, 2016 0.4550 0.4550 0.4550 0 -0.04(-9.00%)
Jun 10, 2016 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 03, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 01, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 31, 2016 0.4500 0.4500 0.4500 0.4500 1,000 -0.23(-33.82%)
May 20, 2016 0.6800 0.6800 0.6800 0 +0.18(+36.00%)
May 18, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 17, 2016 0.5500 0.5500 0.5000 0.5000 27,000 -0.06(-10.71%)
May 12, 2016 0.5600 0.5600 0.5600 0 -0.14(-20.00%)
May 11, 2016 0.7000 0.7000 0.7000 0.7000 530 +0.10(+16.67%)
May 02, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Apr 27, 2016 0.5800 0.5800 0.5800 0 +0.11(+23.40%)
Apr 26, 2016 0.6000 0.6000 0.4700 0.4700 7,000 -0.18(-27.69%)
Apr 25, 2016 0.7000 0.7000 0.6500 0.6500 7,000 +0.05(+8.33%)
Apr 20, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Apr 19, 2016 0.6500 0.6500 0.6500 0.6500 1,000 +0.10(+18.18%)
Apr 18, 2016 0.5500 0.5500 0.5500 0.5500 900 -0.06(-9.84%)
Apr 13, 2016 0.6100 0.6100 0.6100 0 +0.16(+35.56%)
Apr 12, 2016 0.5000 0.5000 0.4500 0.4500 17,701 -0.08(-15.09%)
Apr 11, 2016 0.5500 0.5500 0.5300 0.5300 1,500 +0.01(+1.92%)
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.