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

Rtg Mining Inc (TSX: RTG )

0.0250 UNCHANGED
Last 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 30, 2018 0.1500 0.1500 0.1400 0.1400 71,000 -0.02(-12.50%)
Nov 29, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.03(+23.08%)
Nov 26, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 20, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 12, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 09, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Nov 08, 2018 0.1100 0.1300 0.1100 0.1200 70,500 +0.02(+20.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 30, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2018 0.1100 0.1100 0.1100 0.1100 16,200 -0.01(-8.33%)
Sep 14, 2018 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Sep 13, 2018 0.1200 0.1200 0.1200 0.1200 50,000 +0.01(+9.09%)
Sep 12, 2018 0.1000 0.1100 0.1000 0.1100 15,527 +0.01(+10.00%)
Aug 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 0.1000 194,500 -0.01(-9.09%)
Aug 09, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 12, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 11, 2018 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-4.00%)
Jul 10, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jul 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 25, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 22, 2018 0.1150 0.1150 0.1150 0.1150 14,500 -0.00(-4.17%)
Jun 20, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 12, 2018 0.1150 0.1150 0.1150 0.1150 3,700 +0.00(+0.00%)
Jun 06, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 05, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 31, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 23, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 22, 2018 0.1200 0.1200 0.1200 0.1200 16,000 -0.01(-7.69%)
May 15, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 14, 2018 0.1300 0.1300 0.1300 0.1300 7,500 +0.01(+8.33%)
May 11, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
May 10, 2018 0.1300 0.1300 0.1200 0.1200 10,500 -0.02(-14.29%)
May 07, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 04, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
May 03, 2018 0.1450 0.1450 0.1400 0.1400 30,031 -0.01(-6.67%)
Apr 25, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 23, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 20, 2018 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Apr 17, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 16, 2018 0.1750 0.2000 0.1700 0.1700 107,677 +0.03(+21.43%)
Apr 13, 2018 0.1400 0.1400 0.1400 0.1400 500 -0.03(-20.00%)
Apr 10, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 04, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 02, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Mar 26, 2018 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Mar 22, 2018 0.1350 0.1350 0.1350 0 -0.04(-20.59%)
Mar 20, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 19, 2018 0.1700 0.1700 0.1500 0.1700 11,100 +0.00(+0.00%)
Mar 16, 2018 0.1700 0.1750 0.1700 0.1700 17,100 +0.04(+25.93%)
Mar 15, 2018 0.1350 0.1350 0.1350 0.1350 1,850 +0.00(+0.00%)
Mar 07, 2018 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
Mar 01, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 28, 2018 0.1950 0.1950 0.1800 0.1800 47,128 +0.01(+2.86%)
Feb 27, 2018 0.1900 0.1900 0.1750 0.1750 2,060 +0.02(+16.67%)
Feb 14, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 13, 2018 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-6.25%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-8.57%)
Feb 09, 2018 0.1750 0.1750 0.1750 0.1750 21,262 -0.05(-20.45%)
Feb 08, 2018 0.2200 0.2200 0.2200 0.2200 1,500 +0.05(+33.33%)
Feb 07, 2018 0.1650 0.1650 0.1650 0.1650 4,000 -0.01(-2.94%)
Feb 05, 2018 0.1700 0.1700 0.1700 190 -0.03(-15.00%)
Feb 02, 2018 0.1900 0.2150 0.1900 0.2000 9,500 +0.04(+25.00%)
Feb 01, 2018 0.1750 0.1750 0.1600 0.1600 24,000 -0.02(-13.51%)
Jan 31, 2018 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+8.82%)
Jan 26, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 24, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jan 22, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Jan 18, 2018 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jan 17, 2018 0.1950 0.1950 0.1950 0.1950 2,050 -0.02(-9.30%)
Jan 16, 2018 0.2200 0.2200 0.2200 0.2150 8,181 -0.01(-2.27%)
Jan 15, 2018 0.2200 0.2200 0.2200 0.2200 6,710 +0.05(+33.33%)
Jan 12, 2018 0.1800 0.1800 0.1650 0.1650 8,000 -0.07(-29.79%)
Jan 11, 2018 0.2350 0.2350 0.2350 0.2350 9,000 +0.01(+6.82%)
Jan 10, 2018 0.2100 0.2200 0.2100 0.2200 5,000 -0.04(-15.38%)
Jan 04, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jan 02, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2017 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 1,700 +0.01(+5.00%)
Dec 22, 2017 0.2100 0.2100 0.2000 0.2000 42,220 -0.02(-9.09%)
Dec 20, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 19, 2017 0.2200 0.2200 0.2200 0.2200 244,500 +0.00(+0.00%)
Dec 18, 2017 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-6.38%)
Dec 15, 2017 0.2750 0.3150 0.2350 0.2350 2,200 -0.04(-12.96%)
Dec 14, 2017 0.2650 0.2700 0.1900 0.2700 45,890 -0.01(-3.57%)
Dec 13, 2017 0.2800 0.2800 0.2800 0.2800 6,850 -0.01(-3.45%)
Dec 12, 2017 0.2900 0.2900 0.2900 0.2900 13,722 -0.05(-14.71%)
Dec 11, 2017 0.3450 0.3500 0.3400 0.3400 22,390 +0.02(+6.25%)
Dec 08, 2017 0.3400 0.3700 0.2600 0.3200 36,700 +0.06(+23.08%)
Dec 07, 2017 0.2900 0.2900 0.2500 0.2600 50,500 +0.03(+13.04%)
Dec 06, 2017 0.2650 0.2650 0.2300 0.2300 15,348 -0.07(-23.33%)
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.