Resolute Mining Ltd (OP: RMGGF )
0.4875
+0.0075
(+1.56%)
Streaming Delayed Price
Updated: 9:48 AM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.7740 | 0.7740 | 0.7740 | 0 | +0.06(+9.01%) | |
Apr 28, 2016 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 5,990 | +0.04(+5.97%) |
Apr 20, 2016 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.03(+4.04%) | |
Apr 19, 2016 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 212,000 | +0.03(+5.57%) |
Apr 18, 2016 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,000 | +0.05(+8.91%) |
Apr 14, 2016 | 0.5601 | 0.5601 | 0.5601 | 0 | +0.16(+40.02%) | |
Mar 31, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-1.72%) | |
Mar 29, 2016 | 0.4070 | 0.4070 | 0.4070 | 0 | -0.03(-6.00%) | |
Mar 22, 2016 | 0.4330 | 0.4330 | 0.4330 | 0 | +0.01(+1.41%) | |
Mar 18, 2016 | 0.4270 | 0.4270 | 0.4270 | 0 | -0.02(-5.11%) | |
Mar 17, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,700 | +0.03(+7.14%) |
Mar 16, 2016 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 9,200 | -0.05(-10.64%) |
Mar 11, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.01(+2.05%) | |
Mar 08, 2016 | 0.4606 | 0.4606 | 0.4606 | 0 | +0.01(+1.45%) | |
Mar 07, 2016 | 0.4500 | 0.4540 | 0.4500 | 0.4540 | 3,000 | +0.02(+4.61%) |
Mar 04, 2016 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 10,000 | -0.02(-5.24%) |
Mar 03, 2016 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 4,200 | -0.00(-0.43%) |
Mar 02, 2016 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 10,092 | +0.08(+20.42%) |
Feb 29, 2016 | 0.3820 | 0.3820 | 0.3820 | 0 | +0.05(+15.76%) | |
Feb 24, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-2.94%) | |
Feb 22, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.02(-6.85%) | |
Feb 19, 2016 | 0.3478 | 0.3650 | 0.3300 | 0.3650 | 47,142 | +0.04(+14.06%) |
Feb 16, 2016 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.03(-9.86%) | |
Feb 12, 2016 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.03(+8.56%) | |
Feb 11, 2016 | 0.3280 | 0.3280 | 0.3270 | 0.3270 | 26,300 | +0.05(+19.78%) |
Feb 10, 2016 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 10,000 | +0.00(+0.00%) |
Feb 09, 2016 | 0.3200 | 0.3200 | 0.2730 | 0.2730 | 24,392 | +0.01(+2.27%) |
Feb 05, 2016 | 0.2669 | 0.2669 | 0.2669 | 0 | -0.00(-0.02%) | |
Feb 04, 2016 | 0.2680 | 0.2680 | 0.2650 | 0.2670 | 27,000 | -0.00(-1.11%) |
Feb 03, 2016 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 24,000 | +0.01(+5.47%) |
Feb 02, 2016 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 1,000 | +0.02(+9.87%) |
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.
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.