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

Rtg Mining Inc (TSX: RTG )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 27, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 26, 2020 0.1800 0.1800 0.1650 0.1650 7,445 -0.01(-8.33%)
Nov 25, 2020 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Nov 23, 2020 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Nov 20, 2020 0.1550 0.1550 0.1550 194 +0.00(+0.00%)
Nov 17, 2020 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Nov 10, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 06, 2020 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Oct 28, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 26, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 23, 2020 0.1800 0.1800 0.1800 0.1800 2 +0.01(+5.88%)
Oct 22, 2020 0.1800 0.1800 0.1600 0.1700 1,647 +0.02(+9.68%)
Oct 21, 2020 0.1750 0.1750 0.1550 0.1550 111 -0.01(-3.13%)
Oct 16, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 08, 2020 0.1600 0.1600 0.1500 0.1500 270 -0.01(-6.25%)
Oct 07, 2020 0.1600 0.1600 0.1600 0.1600 5 -0.02(-11.11%)
Oct 06, 2020 0.1800 0.1800 0.1800 0.1800 10 +0.00(+0.00%)
Oct 01, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 30, 2020 0.1600 0.1850 0.1500 0.1500 210 -0.04(-21.05%)
Sep 29, 2020 0.1850 0.1900 0.1500 0.1900 1,800 +0.04(+22.58%)
Sep 28, 2020 0.1550 0.1550 0.1550 0.1550 30 -0.03(-16.22%)
Sep 24, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Sep 23, 2020 0.1600 0.1600 0.1600 0.1600 124 -0.03(-15.79%)
Sep 16, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 11, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 04, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Sep 03, 2020 0.1750 0.1800 0.1750 0.1800 50 +0.01(+5.88%)
Sep 02, 2020 0.2000 0.2000 0.1700 0.1700 36 -0.03(-15.00%)
Sep 01, 2020 0.2000 0.2000 0.2000 0.2000 25 +0.00(+0.00%)
Aug 31, 2020 0.2150 0.2150 0.2000 0.2000 440 +0.02(+11.11%)
Aug 26, 2020 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Aug 25, 2020 0.2100 0.2150 0.2000 0.2050 1,454 +0.00(+2.50%)
Aug 24, 2020 0.1600 0.2200 0.1600 0.2000 2,010 +0.09(+81.82%)
Aug 13, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 11, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 10, 2020 0.1150 0.1150 0.1100 0.1150 30,400 -0.00(-4.17%)
Aug 07, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Aug 05, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 04, 2020 0.1350 0.1350 0.1350 0.1350 50 +0.01(+3.85%)
Jul 30, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1400 0.1300 0.1300 375 -0.01(-10.34%)
Jul 28, 2020 0.1400 0.1450 0.1400 0.1450 150 +0.00(+3.57%)
Jul 27, 2020 0.1450 0.1450 0.1400 0.1400 65 -0.01(-6.67%)
Jul 23, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 16, 2020 0.1600 0.1600 0.1600 0.1600 18,400 -0.01(-5.88%)
Jul 15, 2020 0.1500 0.1700 0.1400 0.1700 167,000 +0.02(+13.33%)
Jul 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2020 0.1500 0.1500 0.1500 0.1500 221,000 +0.00(+0.00%)
Jul 07, 2020 0.1500 0.1500 0.1500 0.1500 88,500 +0.01(+7.14%)
Jul 06, 2020 0.1400 0.1400 0.1300 0.1400 159,000 +0.01(+7.69%)
Jul 02, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2020 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jun 23, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Jun 18, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 15, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 10, 2020 0.1500 0.1500 0.1300 0.1300 22,750 +0.00(+0.00%)
Jun 09, 2020 0.1600 0.1600 0.1300 0.1300 26,500 -0.01(-7.14%)
Jun 08, 2020 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+7.69%)
Jun 05, 2020 0.1400 0.1400 0.1200 0.1300 83,500 +0.00(+0.00%)
Jun 04, 2020 0.1300 0.1300 0.1300 0.1300 22,646 -0.02(-13.33%)
Jun 03, 2020 0.1400 0.1500 0.1400 0.1500 41,700 +0.01(+7.14%)
Jun 02, 2020 0.1600 0.1600 0.1400 0.1400 187,161 -0.03(-17.65%)
Jun 01, 2020 0.1500 0.1700 0.1500 0.1700 447,397 +0.06(+54.55%)
May 29, 2020 0.1000 0.1100 0.1000 0.1100 26,000 +0.04(+57.14%)
May 26, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2020 0.0800 0.0800 0.0700 0.0700 56,500 -0.01(-12.50%)
May 22, 2020 0.0600 0.1000 0.0600 0.0800 97,500 +0.03(+60.00%)
May 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 13, 2020 0.0500 0.0500 0.0500 0.0500 19,100 -0.01(-16.67%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 1,100 +0.01(+20.00%)
May 08, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2020 0.0500 0.0500 0.0400 0.0500 8,000 -0.01(-16.67%)
Mar 27, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 26, 2020 0.0500 0.0500 0.0500 0.0500 2,004 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0500 0.0400 0.0500 31,000 +0.01(+25.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 12, 2020 0.0600 0.0600 0.0600 0.0600 52,000 -0.01(-14.29%)
Feb 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2020 0.0700 0.0700 0.0700 0.0700 88,000 -0.01(-12.50%)
Feb 12, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0800 0.0800 0.0800 10,120 -0.02(-20.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 17, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 16, 2020 0.0900 0.0900 0.0900 0.0900 203,000 +0.00(+0.00%)
Jan 14, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 13, 2020 0.1000 0.1000 0.1000 0.1000 86,770 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.1000 0.1000 41,999 +0.01(+11.11%)
Jan 09, 2020 0.0900 0.0900 0.0900 0.0900 15,500 +0.01(+12.50%)
Jan 08, 2020 0.0800 0.0800 0.0800 528 +0.00(+0.00%)
Jan 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 31, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2019 0.0700 0.0800 0.0700 0.0800 2,000 +0.00(+0.00%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Dec 10, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +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.