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 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%)
Dec 01, 2014 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Nov 24, 2014 0.7900 0.7900 0.7900 95 -0.16(-16.84%)
Nov 20, 2014 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Nov 11, 2014 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Nov 10, 2014 0.8300 0.8300 0.8300 0.8300 126,000 +0.00(+0.00%)
Nov 05, 2014 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Nov 04, 2014 0.8600 0.8600 0.8600 0.8600 75,000 +0.03(+3.61%)
Oct 30, 2014 0.8300 0.8300 0.8300 130 -0.07(-7.78%)
Oct 24, 2014 0.9000 0.9000 0.9000 55 -0.02(-2.17%)
Oct 23, 2014 0.9200 0.9200 0.9200 0.9200 10,000 +0.02(+2.22%)
Oct 22, 2014 0.9000 0.9000 0.9000 0.9000 114,000 +0.02(+2.27%)
Oct 17, 2014 0.8800 0.8800 0.8800 0 -0.06(-6.38%)
Oct 15, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Oct 14, 2014 0.9500 0.9500 0.9500 0.9500 5,000 +0.02(+2.15%)
Oct 10, 2014 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Oct 09, 2014 0.9600 1.000 0.9400 0.9400 95,000 -0.01(-1.05%)
Oct 08, 2014 0.9500 0.9500 0.9500 0.9500 50,000 +0.05(+5.56%)
Oct 03, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 01, 2014 0.9000 0.9000 0.9000 111 -0.10(-10.00%)
Sep 29, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 25, 2014 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 23, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 22, 2014 1.100 1.100 1.050 1.050 13,400 -0.10(-8.70%)
Sep 16, 2014 1.150 1.150 1.150 0 -0.05(-4.17%)
Sep 15, 2014 1.200 1.200 1.200 1.200 5,000 +0.00(+0.00%)
Sep 11, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 10, 2014 1.200 1.200 1.200 1.200 25,000 -0.10(-7.69%)
Sep 09, 2014 1.300 0 +0.00(+0.00%)
Sep 04, 2014 1.300 1.300 1.300 0 -0.01(-0.76%)
Sep 02, 2014 1.310 1.310 1.310 40 +0.01(+0.77%)
Aug 29, 2014 1.300 1.300 1.300 0 +0.03(+2.36%)
Aug 28, 2014 1.270 1.270 1.270 1.270 27,700 +0.03(+2.42%)
Aug 27, 2014 1.240 1.240 1.240 1.240 19,016 +0.01(+0.81%)
Aug 22, 2014 1.230 1.230 1.230 0 -0.02(-1.60%)
Aug 21, 2014 1.250 27,600 -0.03(-2.34%)
Aug 20, 2014 1.280 1.300 1.280 1.280 35,700 +0.04(+3.23%)
Aug 15, 2014 1.240 0 -0.14(-10.14%)
Aug 14, 2014 1.330 1.380 1.330 1.380 9,200 +0.27(+24.32%)
Aug 13, 2014 1.100 1.110 1.100 1.110 23,100 +0.03(+2.78%)
Aug 11, 2014 1.080 0 +0.01(+0.93%)
Aug 08, 2014 1.070 0 -0.01(-0.93%)
Aug 07, 2014 1.080 1.080 1.080 1.080 121,300 +0.00(+0.00%)
Aug 06, 2014 1.080 1.080 1.080 1.080 48,000 +0.00(+0.00%)
Aug 05, 2014 1.080 1.080 1.080 1.080 5,000 -0.01(-0.92%)
Aug 01, 2014 1.090 1.090 1.090 0 +0.03(+2.83%)
Jul 31, 2014 1.060 1.070 1.060 1.060 35,500 -0.02(-1.85%)
Jul 29, 2014 1.080 0 -0.01(-0.92%)
Jul 28, 2014 1.090 1.090 1.090 1.090 10,000 +0.01(+0.93%)
Jul 25, 2014 1.080 1.080 1.080 1.080 65,300 +0.02(+1.89%)
Jul 24, 2014 1.070 1.070 1.060 1.060 121,100 -0.02(-1.85%)
Jul 23, 2014 1.080 1.080 1.070 1.080 140,550 +0.00(+0.00%)
Jul 22, 2014 1.080 1.080 1.080 1.080 53,800 +0.00(+0.00%)
Jul 21, 2014 1.070 1.080 1.070 1.080 42,800 +0.01(+0.93%)
Jul 18, 2014 1.050 1.070 1.050 1.070 58,150 +0.02(+1.90%)
Jul 17, 2014 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Jul 14, 2014 1.050 1.050 0 +0.00(+0.00%)
Jul 11, 2014 1.050 1.050 1.050 1.050 80,000 +0.00(+0.00%)
Jul 10, 2014 1.050 1.050 1.050 1.050 40,000 +0.00(+0.00%)
Jul 09, 2014 1.080 1.080 1.050 1.050 6,000 -0.03(-2.78%)
Jul 08, 2014 1.080 1.080 1.080 1.080 38,200 +0.00(+0.00%)
Jul 07, 2014 1.080 1.080 1.080 1.080 1,001 -0.02(-1.82%)
Jul 03, 2014 1.100 1.100 0 -0.05(-4.35%)
Jul 02, 2014 1.160 1.160 1.150 1.150 5,550 +0.05(+4.55%)
Jun 30, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 27, 2014 1.100 1.100 1.100 1.100 24,200 +0.00(+0.00%)
Jun 26, 2014 1.100 1.100 1.100 1.100 17,600 +0.00(+0.00%)
Jun 24, 2014 1.100 1.100 1.100 8 +0.00(+0.00%)
Jun 23, 2014 1.100 1.100 1.100 1.100 6,300 +0.00(+0.00%)
Jun 20, 2014 1.080 1.100 1.080 1.100 63,983 +0.02(+1.85%)
Jun 19, 2014 1.080 1.090 1.080 1.080 118,062 +0.03(+2.86%)
Jun 18, 2014 1.100 1.100 1.050 1.050 818,002 -0.10(-8.70%)
Jun 16, 2014 1.150 1.150 1.150 1 -0.03(-2.54%)
Jun 13, 2014 1.180 1.180 1.180 1.180 29,414 +0.02(+1.72%)
Jun 12, 2014 1.150 1.160 1.140 1.160 40,040 +0.00(+0.00%)
Jun 11, 2014 1.160 1.160 1.160 1.160 16,456 -0.04(-3.33%)
Jun 06, 2014 1.200 1.200 1.200 1.200 7 +0.02(+1.69%)
Jun 05, 2014 1.160 1.190 1.160 1.180 23,107 +0.08(+7.27%)
Jun 03, 2014 1.100 1.100 1.100 1.100 0 -0.08(-6.78%)
Jun 02, 2014 1.180 1.180 1.180 1.180 24,504 -0.12(-9.23%)
May 30, 2014 1.120 1.300 1.120 1.300 96,351 +0.16(+14.04%)
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.