Resolute Mining Ltd (OP: RMGGF )
0.3479
+0.0140
(+4.19%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 23, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.03(+3.26%) | |
| Nov 18, 2016 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.02(+2.22%) | |
| Nov 17, 2016 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 8,210 | -0.04(-4.26%) |
| Nov 16, 2016 | 0.9630 | 0.9630 | 0.9350 | 0.9400 | 1,329 | -0.05(-5.05%) |
| Nov 15, 2016 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | 13,791 | +0.04(+4.21%) |
| Nov 14, 2016 | 0.9087 | 0.9600 | 0.8828 | 0.9500 | 18,650 | -0.07(-6.86%) |
| Nov 11, 2016 | 1.020 | 1.020 | 1.020 | 1.020 | 300 | -0.14(-12.07%) |
| Nov 10, 2016 | 1.160 | 1.160 | 1.160 | 1.160 | 1,660 | -0.01(-0.85%) |
| Nov 09, 2016 | 1.210 | 1.210 | 1.170 | 1.170 | 13,080 | +0.01(+0.86%) |
| Nov 08, 2016 | 1.160 | 1.160 | 1.160 | 1.160 | 900 | -0.11(-8.66%) |
| Nov 04, 2016 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
| Nov 03, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 519 | +0.01(+0.79%) |
| Nov 02, 2016 | 1.270 | 1.270 | 1.270 | 1.270 | 450 | +0.10(+8.55%) |
| Oct 31, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.07(-5.65%) | |
| Oct 28, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 450 | +0.01(+0.81%) |
| Oct 24, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.12(-8.89%) | |
| Oct 19, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.10(+8.00%) | |
| Oct 17, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
| Oct 14, 2016 | 1.290 | 1.290 | 1.270 | 1.270 | 600 | -0.02(-1.55%) |
| Oct 06, 2016 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) | |
| Oct 05, 2016 | 1.330 | 1.330 | 1.320 | 1.320 | 200 | -0.08(-5.71%) |
| Oct 04, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | -0.09(-6.04%) |
| Oct 03, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | -0.13(-8.02%) |
| Sep 27, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 700 | -0.01(-0.61%) |
| Sep 21, 2016 | 1.630 | 1.630 | 1.630 | 0 | +0.05(+3.16%) | |
| Sep 16, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.06(+3.95%) | |
| Sep 15, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 200 | -0.02(-1.30%) |
| Sep 12, 2016 | 1.540 | 1.540 | 1.540 | 0 | +0.07(+4.76%) | |
| Sep 09, 2016 | 1.550 | 1.550 | 1.470 | 1.470 | 23,400 | -0.18(-10.91%) |
| Sep 07, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
| Sep 06, 2016 | 1.526 | 1.600 | 1.490 | 1.600 | 4,925 | +0.13(+8.84%) |
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.