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

Rtg Mining Inc (TSX: RTG )

0.0250 -0.0050 (-16.67%)
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 (%)
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%)
Apr 08, 2016 0.5200 0.5200 0.5200 0.5200 2,000 -0.08(-13.33%)
Mar 22, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Mar 18, 2016 0.5500 0.5500 0.5500 270 +0.04(+7.84%)
Mar 11, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Mar 07, 2016 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Mar 04, 2016 0.4400 0.4400 0.4400 0.4400 44,000 +0.04(+10.00%)
Feb 25, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 23, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 05, 2016 0.4000 0.4000 0.4000 100 -0.08(-16.67%)
Feb 04, 2016 0.4800 0.4800 0.4800 0.4800 500 +0.10(+26.32%)
Feb 01, 2016 0.3800 0.3800 0.3800 0 -0.10(-20.83%)
Jan 11, 2016 0.4800 0.4800 0.4800 0 +0.08(+20.00%)
Jan 05, 2016 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Dec 29, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Dec 23, 2015 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
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.