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

Rtg Mining Inc (TSX: RTG )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 28, 2022 0.0900 0 +0.00(+0.00%)
Mar 25, 2022 0.0900 0.0950 0.0900 0.0900 52,500 -0.01(-10.00%)
Mar 24, 2022 0.1000 0.1000 0.1000 0.1000 30,795 -0.00(-4.76%)
Mar 23, 2022 0.1000 0.1050 0.1000 0.1050 2,000 +0.01(+10.53%)
Mar 22, 2022 0.1000 0.1000 0.0950 0.0950 17,500 +0.01(+5.56%)
Mar 18, 2022 0.0900 250 -0.01(-5.26%)
Mar 17, 2022 0.0950 0.0950 0.0950 0.0950 9,100 +0.01(+5.56%)
Mar 15, 2022 0.0900 0 -0.01(-5.26%)
Mar 14, 2022 0.0900 0.1000 0.0900 0.0950 18,081 +0.01(+5.56%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 10, 2022 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0900 0.0900 0.0900 15,065 +0.00(+0.00%)
Mar 08, 2022 0.0900 0.1000 0.0900 0.0900 204,613 +0.00(+0.00%)
Mar 07, 2022 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Mar 04, 2022 0.0950 0.0950 0.0950 0.0950 8,315 +0.01(+5.56%)
Mar 02, 2022 0.0900 0 +0.00(+0.00%)
Mar 01, 2022 0.0900 0.0900 0.0900 0.0900 150,888 +0.00(+0.00%)
Feb 28, 2022 0.0900 0.0900 0.0900 0.0900 112,600 -0.01(-5.26%)
Feb 25, 2022 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Feb 24, 2022 0.0850 0.0900 0.0850 0.0900 240,000 +0.00(+0.00%)
Feb 22, 2022 0.0900 0 -0.01(-10.00%)
Feb 17, 2022 0.1000 0 +0.00(+0.00%)
Feb 16, 2022 0.1000 0.1000 0.1000 0.1000 19,000 +0.01(+5.26%)
Feb 11, 2022 0.0950 0 +0.00(+0.00%)
Feb 10, 2022 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 8,530 +0.00(+0.00%)
Feb 08, 2022 0.1000 0.1000 0.1000 0.1000 76,000 +0.01(+11.11%)
Feb 07, 2022 0.0900 0.0900 0.0900 0.0900 2,017 -0.01(-5.26%)
Feb 03, 2022 0.0950 0 -0.01(-5.00%)
Feb 01, 2022 0.1000 0 +0.00(+0.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 28, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 26, 2022 0.1000 0.1000 0.1000 0.1000 59,008 -0.01(-13.04%)
Jan 24, 2022 0.1150 0 -0.00(-4.17%)
Jan 21, 2022 0.1100 0.1200 0.1100 0.1200 23,000 +0.01(+9.09%)
Jan 20, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jan 18, 2022 0.1100 12 +0.00(+0.00%)
Jan 17, 2022 0.1200 0.1200 0.1100 0.1100 110,000 -0.01(-12.00%)
Jan 13, 2022 0.1250 0 +0.00(+0.00%)
Jan 11, 2022 0.1250 277 +0.00(+0.00%)
Jan 05, 2022 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2021 0.1150 0.1200 0.1150 0.1200 25,000 -0.01(-4.00%)
Dec 29, 2021 0.1000 0.1250 0.1000 0.1250 180,000 +0.04(+38.89%)
Dec 22, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 21, 2021 0.0950 0.0950 0.0950 0.0950 70,000 -0.01(-9.52%)
Dec 15, 2021 0.0950 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Dec 14, 2021 0.1000 0.1000 0.1000 0.1000 27,000 +0.01(+5.26%)
Dec 08, 2021 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Nov 29, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 25, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 24, 2021 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Nov 23, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Nov 19, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Nov 15, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 11, 2021 0.1050 0.1050 0.1050 400 +0.00(+5.00%)
Nov 10, 2021 0.1050 0.1000 146,000 -0.01(-13.04%)
Nov 05, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 04, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Nov 03, 2021 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-4.35%)
Oct 29, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 18, 2021 0.1150 0.1150 0.1150 0.1150 6,000 -0.01(-8.00%)
Oct 15, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+13.64%)
Oct 13, 2021 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Oct 12, 2021 0.1350 0.1350 0.1300 0.1300 23,000 +0.00(+0.00%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Oct 05, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 04, 2021 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-12.50%)
Oct 01, 2021 0.1200 0.1200 0.1200 0.1200 66,500 -0.02(-17.24%)
Sep 02, 2021 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 23, 2021 0.1350 0.1350 0.1350 0.1350 3,100 +0.00(+0.00%)
Jul 29, 2021 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 26, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 06, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 21, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 17, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 16, 2021 0.1550 0.1600 0.1550 0.1600 14,010 +0.01(+6.67%)
Jun 14, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 02, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 19, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 17, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 14, 2021 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
May 12, 2021 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
May 11, 2021 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
May 10, 2021 0.1550 0.1600 0.1500 0.1600 59,000 +0.01(+3.23%)
May 07, 2021 0.1550 0.1550 0.1550 0.1550 1,150 -0.02(-8.82%)
May 05, 2021 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
May 04, 2021 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
May 03, 2021 0.1500 0.1500 0.1500 0.1500 4,300 -0.01(-3.23%)
Apr 30, 2021 0.1600 0.1600 0.1550 0.1550 3,000 -0.02(-11.43%)
Apr 28, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 27, 2021 0.1700 0.1700 0.1700 0.1700 3,700 +0.00(+0.00%)
Apr 26, 2021 0.1700 0.1700 0.1700 0.1700 20,050 -0.02(-10.53%)
Apr 21, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 20, 2021 0.1800 0.1850 0.1800 0.1850 28,500 -0.01(-5.13%)
Apr 19, 2021 0.1950 0.1950 0.1900 0.1950 59,580 -0.01(-2.50%)
Apr 16, 2021 0.2000 0.2250 0.1900 0.2000 230,139 +0.04(+25.00%)
Apr 14, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 09, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
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.