Resolute Mining Ltd (OP: RMGGF )

0.5100 -0.0087 (-1.68%)
Streaming Delayed Price Updated: 9:32 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 05, 2016 0.8250 0.8250 0.8250 0.8250 205 -0.12(-13.16%)
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%)
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.