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 (%) |
---|---|---|---|---|---|---|
Nov 29, 2017 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.02(-2.50%) | |
Nov 28, 2017 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 8,000 | +0.01(+1.27%) |
Nov 22, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.00(+0.53%) | |
Nov 21, 2017 | 0.8200 | 0.8200 | 0.7858 | 0.7858 | 8,750 | -0.01(-1.77%) |
Nov 20, 2017 | 0.8242 | 0.8300 | 0.7750 | 0.8000 | 30,700 | +0.02(+1.91%) |
Nov 17, 2017 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 35,000 | -0.02(-1.88%) |
Nov 15, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.01(-0.62%) | |
Nov 08, 2017 | 0.8050 | 0.8050 | 0.8050 | 0 | -0.02(-2.42%) | |
Nov 02, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | -0.03(-2.94%) | |
Oct 24, 2017 | 0.8250 | 0.8500 | 0.8250 | 0.8500 | 71,000 | +0.02(+2.41%) |
Oct 20, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
Oct 19, 2017 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 6,200 | +0.00(+0.00%) |
Oct 18, 2017 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,130 | +0.00(+0.00%) |
Oct 13, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.01(+0.61%) | |
Oct 10, 2017 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.01(+1.85%) | |
Oct 05, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.02(+2.53%) | |
Oct 03, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.01(-0.63%) | |
Oct 02, 2017 | 0.8350 | 0.8350 | 0.7950 | 0.7950 | 5,200 | -0.02(-2.96%) |
Sep 28, 2017 | 0.8193 | 0.8193 | 0.8193 | 0 | -0.05(-5.83%) | |
Sep 25, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.01(-0.57%) | |
Sep 22, 2017 | 0.8669 | 0.8750 | 0.8669 | 0.8750 | 1,580 | +0.00(+0.46%) |
Sep 21, 2017 | 0.8750 | 0.8750 | 0.8700 | 0.8710 | 45,000 | -0.06(-6.84%) |
Sep 19, 2017 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.04(+3.89%) | |
Sep 18, 2017 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 11,469 | -0.02(-2.17%) |
Sep 14, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.01(-1.08%) | |
Sep 12, 2017 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.09(-8.82%) | |
Sep 11, 2017 | 1.020 | 1.020 | 1.020 | 1.020 | 9,100 | -0.07(-6.42%) |
Sep 08, 2017 | 1.031 | 1.090 | 1.031 | 1.090 | 200 | +0.08(+8.40%) |
Sep 07, 2017 | 1.000 | 1.006 | 1.000 | 1.006 | 4,000 | +0.01(+0.55%) |
Sep 06, 2017 | 1.030 | 1.030 | 1.000 | 1.000 | 6,600 | -0.04(-3.85%) |
Sep 05, 2017 | 1.034 | 1.040 | 1.010 | 1.040 | 2,600 | +0.09(+9.21%) |
Aug 31, 2017 | 0.9523 | 0.9523 | 0.9523 | 0 | -0.04(-4.10%) | |
Aug 30, 2017 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 200 | +0.06(+6.77%) |
Aug 29, 2017 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 8,500 | +0.09(+10.06%) |
Aug 16, 2017 | 0.8450 | 0.8450 | 0.8450 | 0 | +0.00(+0.00%) | |
Aug 07, 2017 | 0.8450 | 0.8450 | 0.8450 | 0 | -0.02(-1.74%) | |
Aug 04, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 6,000 | -0.01(-1.15%) |
Aug 03, 2017 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 21,200 | -0.00(-0.18%) |
Aug 01, 2017 | 0.8716 | 0.8716 | 0.8716 | 0 | +0.03(+3.45%) | |
Jul 28, 2017 | 0.8425 | 0.8425 | 0.8425 | 0 | -0.01(-1.66%) | |
Jul 25, 2017 | 0.8567 | 0.8567 | 0.8567 | 0 | -0.02(-2.09%) | |
Jul 24, 2017 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 500 | +0.02(+2.57%) |
Jul 17, 2017 | 0.8531 | 0.8531 | 0.8531 | 0 | -0.10(-10.20%) | |
Jul 03, 2017 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+1.06%) | |
Jun 23, 2017 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.04(+4.44%) | |
Jun 21, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.08(-8.16%) | |
Jun 16, 2017 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.05(-4.85%) | |
Jun 13, 2017 | 1.030 | 1.030 | 1.030 | 0 | +0.10(+10.75%) | |
Jun 12, 2017 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 21,000 | +0.00(+0.00%) |
Jun 09, 2017 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 7,000 | +0.05(+5.68%) |
Jun 06, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.01(+0.57%) | |
Jun 05, 2017 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 2,400 | +0.02(+1.74%) |
Jun 02, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 14,318 | -0.02(-1.71%) |
Jun 01, 2017 | 0.8100 | 0.8750 | 0.8100 | 0.8750 | 8,000 | -0.01(-1.13%) |
May 31, 2017 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 13,000 | -0.01(-0.56%) |
May 30, 2017 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 13,200 | +0.06(+7.23%) |
May 26, 2017 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 385 | -0.10(-10.75%) |
May 17, 2017 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.06(+6.80%) | |
May 16, 2017 | 0.8708 | 0.8708 | 0.8708 | 0.8708 | 1,000 | +0.00(+0.09%) |
May 08, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.02(+1.75%) | |
May 05, 2017 | 0.8100 | 0.8550 | 0.8100 | 0.8550 | 22,465 | +0.01(+0.59%) |
May 04, 2017 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 15,844 | -0.02(-2.30%) |
May 03, 2017 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 42,258 | -0.04(-3.87%) |
May 02, 2017 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 6,000 | -0.01(-0.55%) |
May 01, 2017 | 0.9100 | 0.9600 | 0.9100 | 0.9100 | 8,968 | +0.05(+5.20%) |
Apr 28, 2017 | 0.8975 | 0.8975 | 0.8650 | 0.8650 | 2,030 | -0.04(-3.89%) |
Apr 26, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.02(-2.54%) | |
Apr 25, 2017 | 0.9400 | 0.9400 | 0.9100 | 0.9235 | 61,191 | -0.02(-1.76%) |
Apr 24, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 12,011 | +0.04(+4.44%) |
Apr 18, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.08(-8.16%) | |
Apr 13, 2017 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.07(-6.67%) | |
Apr 11, 2017 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
Apr 07, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.11(+11.22%) | |
Apr 03, 2017 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.06(-5.63%) | |
Mar 28, 2017 | 1.038 | 1.038 | 1.038 | 0 | -0.04(-3.84%) | |
Mar 23, 2017 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
Mar 15, 2017 | 1.080 | 1.080 | 1.080 | 0 | +0.08(+8.00%) | |
Mar 14, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 7,560 | -0.04(-3.85%) |
Mar 13, 2017 | 1.040 | 1.040 | 1.040 | 1.040 | 28,679 | +0.06(+6.12%) |
Mar 10, 2017 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 8,001 | -0.01(-1.41%) |
Mar 09, 2017 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 24,000 | +0.03(+3.54%) |
Mar 08, 2017 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 30,570 | -0.07(-6.80%) |
Mar 06, 2017 | 1.030 | 1.030 | 1.030 | 0 | -0.10(-8.85%) | |
Mar 03, 2017 | 1.130 | 1.130 | 1.130 | 1.130 | 15,810 | -0.03(-2.59%) |
Mar 02, 2017 | 1.160 | 1.160 | 1.160 | 1.160 | 3,130 | -0.06(-4.92%) |
Mar 01, 2017 | 1.220 | 1.220 | 1.220 | 1.220 | 5,600 | -0.04(-3.17%) |
Feb 28, 2017 | 1.290 | 1.290 | 1.220 | 1.260 | 8,350 | -0.12(-8.70%) |
Feb 27, 2017 | 1.380 | 1.380 | 1.380 | 1.380 | 17,270 | -0.09(-6.12%) |
Feb 24, 2017 | 1.430 | 1.470 | 1.430 | 1.470 | 1,250 | +0.07(+5.00%) |
Feb 23, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 6,100 | +0.00(+0.00%) |
Feb 22, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 940 | -0.02(-1.41%) |
Feb 21, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 2,145 | +0.12(+9.23%) |
Feb 16, 2017 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
Feb 15, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 1,050 | +0.02(+1.50%) |
Feb 14, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 470 | -0.01(-0.75%) |
Feb 10, 2017 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
Feb 09, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 385 | +0.05(+3.85%) |
Feb 08, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | -0.05(-3.70%) |
Feb 07, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 327,470 | +0.05(+3.85%) |
Feb 06, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 4,060 | +0.13(+11.11%) |
Feb 03, 2017 | 1.170 | 1.170 | 1.170 | 1.170 | 220 | +0.04(+3.54%) |
Jan 31, 2017 | 1.130 | 1.130 | 1.130 | 30 | +0.08(+7.62%) | |
Jan 26, 2017 | 1.050 | 1.050 | 1.050 | 0 | -0.03(-2.78%) | |
Jan 24, 2017 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
Jan 20, 2017 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
Jan 18, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.09(+9.00%) | |
Jan 17, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 380 | -0.07(-6.54%) |
Jan 12, 2017 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
Jan 09, 2017 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.9500 | 1.040 | 0.9500 | 1.040 | 4,229 | +0.01(+0.97%) |
Jan 05, 2017 | 1.010 | 1.030 | 1.010 | 1.030 | 7,770 | +0.08(+8.42%) |
Jan 03, 2017 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.05(+5.56%) | |
Dec 30, 2016 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.03(+3.45%) | |
Dec 29, 2016 | 0.8568 | 0.8700 | 0.8568 | 0.8700 | 7,270 | +0.01(+1.16%) |
Dec 28, 2016 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 | +0.10(+13.16%) |
Dec 20, 2016 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.07(+10.27%) | |
Dec 19, 2016 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 1,400 | -0.05(-6.86%) |
Dec 16, 2016 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 1,760 | -0.02(-2.63%) |
Dec 15, 2016 | 0.7600 | 0.8200 | 0.7600 | 0.7600 | 6,440 | -0.07(-8.43%) |
Dec 14, 2016 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 4,950 | -0.04(-4.60%) |
Dec 13, 2016 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | -0.03(-3.33%) |
Dec 12, 2016 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 150 | +0.00(+0.00%) |
Dec 09, 2016 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 450 | -0.02(-2.17%) |
Dec 07, 2016 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.02(+1.66%) | |
Dec 06, 2016 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 900 | +0.08(+9.70%) |
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.