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

Rtg Mining Inc (TSX: RTG )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
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%)
Dec 05, 2017 0.1650 0.5500 0.1650 0.3000 208,348 +0.18(+160.87%)
Nov 30, 2017 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Nov 24, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Nov 22, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 21, 2017 0.1400 0.1400 0.1400 0.1400 85,000 +0.01(+7.69%)
Nov 13, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 06, 2017 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Nov 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 31, 2017 0.1200 0.1200 0.1200 0.1200 1,000 -0.05(-27.27%)
Oct 24, 2017 0.1650 0.1650 0.1650 0 +0.04(+32.00%)
Oct 23, 2017 0.1250 0.1250 0.1250 0.1250 1,648 -0.02(-16.67%)
Oct 03, 2017 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 02, 2017 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Sep 06, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 05, 2017 0.1200 0.1200 0.1200 0.1200 153,888 -0.02(-14.29%)
Aug 10, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 30, 2017 0.1450 0.1450 0.1450 0 -0.04(-21.62%)
Jun 28, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 27, 2017 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+12.12%)
Jun 26, 2017 0.1550 0.1650 0.1550 0.1650 43,500 +0.04(+32.00%)
Jun 14, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 26, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 25, 2017 0.1550 0.1550 0.1400 0.1400 50,000 -0.01(-9.68%)
May 01, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 27, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 21, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 18, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 12, 2017 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 11, 2017 0.1900 0.1900 0.1900 0.1900 101,500 +0.01(+5.56%)
Apr 10, 2017 0.1850 0.1900 0.1800 0.1800 41,000 -0.02(-7.69%)
Apr 03, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 31, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Mar 30, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Mar 29, 2017 0.1900 0.1900 0.1900 0.1900 49,000 +0.00(+0.00%)
Mar 28, 2017 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Mar 27, 2017 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
Mar 24, 2017 0.2050 0.2050 0.1950 0.2000 76,692 -0.00(-2.44%)
Mar 23, 2017 0.2050 0.2050 0.2050 0.2050 72,200 -0.01(-2.38%)
Mar 22, 2017 0.2200 0.2200 0.2100 0.2100 27,500 -0.01(-2.33%)
Mar 21, 2017 0.2300 0.2300 0.2150 0.2150 3,310 -0.02(-6.52%)
Mar 20, 2017 0.2400 0.2400 0.2300 0.2300 13,910 -0.03(-11.54%)
Mar 15, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Mar 14, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.05(+21.74%)
Mar 09, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 03, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Mar 01, 2017 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Feb 28, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Feb 27, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Feb 16, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
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.