Resolute Mining Ltd (OP: RMGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
| 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%) |
| Sep 02, 2016 | 1.470 | 1.470 | 1.470 | 0 | +0.09(+6.52%) | |
| Aug 31, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Aug 25, 2016 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
| Aug 24, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | -0.02(-1.41%) |
| Aug 22, 2016 | 1.420 | 1.420 | 1.420 | 0 | -0.04(-2.74%) | |
| Aug 19, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 300 | +0.04(+2.82%) |
| Aug 12, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.03(+2.16%) | |
| Aug 11, 2016 | 1.390 | 1.390 | 1.390 | 1.390 | 900 | -0.07(-4.79%) |
| Aug 10, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 1,300 | +0.03(+2.10%) |
| Aug 09, 2016 | 1.390 | 1.430 | 1.350 | 1.430 | 71,400 | +0.01(+0.70%) |
| Aug 05, 2016 | 1.420 | 1.420 | 1.420 | 0 | -0.04(-2.74%) | |
| Aug 04, 2016 | 1.450 | 1.460 | 1.450 | 1.460 | 3,500 | +0.02(+1.39%) |
| Aug 02, 2016 | 1.440 | 1.440 | 1.440 | 14 | -0.01(-0.69%) |
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.