Resolute Mining Ltd (OP: RMGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 2.200 | 2.200 | 1.980 | 1.980 | 5,500 | +0.09(+4.76%) |
| Nov 21, 2011 | 1.890 | 1.890 | 1.890 | 0 | -0.14(-6.90%) | |
| Nov 16, 2011 | 2.030 | 2.030 | 2.030 | 2.030 | 0 | +0.31(+18.02%) |
| Nov 03, 2011 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.38%) | |
| Nov 01, 2011 | 1.680 | 1.680 | 1.680 | 0 | -0.22(-11.58%) | |
| Oct 27, 2011 | 1.900 | 1.900 | 1.900 | 0 | +0.19(+11.11%) | |
| Sep 21, 2011 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Sep 19, 2011 | 1.680 | 1.680 | 1.680 | 0 | -0.10(-5.62%) | |
| Sep 09, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.06(+3.49%) |
| Sep 08, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 1,692 | +0.02(+1.18%) |
| Sep 02, 2011 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) | |
| Sep 01, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 | -0.05(-2.91%) |
| Aug 31, 2011 | 1.700 | 1.720 | 1.690 | 1.720 | 10,000 | +0.10(+6.17%) |
| Aug 29, 2011 | 1.620 | 1.620 | 1.620 | 0 | +0.13(+8.72%) | |
| Aug 24, 2011 | 1.490 | 1.490 | 1.490 | 0 | +0.10(+7.19%) | |
| Aug 16, 2011 | 1.390 | 1.390 | 1.390 | 0 | -0.04(-2.80%) | |
| Aug 03, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.07(-4.67%) |
| Aug 02, 2011 | 1.450 | 1.500 | 1.430 | 1.500 | 47,722 | -0.02(-1.32%) |
| Jul 27, 2011 | 1.520 | 1.520 | 1.520 | 0 | +0.10(+7.04%) | |
| Jul 19, 2011 | 1.420 | 1.420 | 1.420 | 89,000 | +0.01(+0.71%) | |
| Jul 18, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 107 | +0.08(+6.02%) |
| Jul 13, 2011 | 1.330 | 1.330 | 1.330 | 0 | -0.05(-3.62%) | |
| Jul 12, 2011 | 1.220 | 1.380 | 1.220 | 1.380 | 2,600 | +0.09(+6.98%) |
| Jul 11, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 3,250 | +0.09(+7.50%) |
| Jun 30, 2011 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
| Jun 29, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.09(+7.89%) |
| Jun 17, 2011 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.79%) | |
| Jun 08, 2011 | 1.120 | 1.120 | 1.120 | 0 | -0.07(-5.88%) | |
| Jun 02, 2011 | 1.190 | 1.190 | 1.190 | 0 | +0.09(+8.18%) | |
| May 24, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 6,500 | +0.00(+0.00%) |
| May 19, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.02(+1.85%) | |
| May 18, 2011 | 1.030 | 1.080 | 1.030 | 1.080 | 7,500 | +0.00(+0.00%) |
| May 17, 2011 | 1.020 | 1.080 | 1.020 | 1.080 | 1,300 | +0.03(+2.86%) |
| May 13, 2011 | 1.050 | 1.050 | 1.050 | 0 | -0.11(-9.48%) | |
| May 06, 2011 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.52%) | |
| May 04, 2011 | 1.190 | 1.190 | 1.190 | 0 | -0.05(-4.03%) | |
| May 03, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | -0.05(-3.88%) |
| Apr 28, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) |
| Apr 25, 2011 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) |
| Apr 19, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.09(-6.47%) |
| Apr 15, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
| Apr 11, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.09(+6.92%) |
| Apr 08, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 | -0.05(-3.70%) |
| Apr 06, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.07(+5.47%) |
| Apr 05, 2011 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.01(+0.79%) |
| Apr 04, 2011 | 1.270 | 1.270 | 1.270 | 1.270 | 2,200 | +0.02(+1.60%) |
| Mar 31, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Mar 29, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.20(+19.05%) |
| Mar 17, 2011 | 1.050 | 1.050 | 1.050 | 0 | -0.00(-0.47%) | |
| Mar 15, 2011 | 1.055 | 1.055 | 1.055 | 1.055 | 0 | -0.03(-2.31%) |
| Mar 14, 2011 | 1.090 | 1.150 | 1.080 | 1.080 | 58,000 | -0.10(-8.47%) |
| Mar 11, 2011 | 1.110 | 1.180 | 1.110 | 1.180 | 10,000 | +0.00(+0.00%) |
| Mar 10, 2011 | 1.190 | 1.190 | 1.130 | 1.180 | 17,200 | -0.16(-11.94%) |
| Mar 08, 2011 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) |
| Mar 07, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | +0.00(+0.00%) |
| Feb 22, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.03(+2.27%) |
| Feb 17, 2011 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.75%) | |
| Feb 15, 2011 | 1.330 | 1.330 | 1.330 | 0 | -0.14(-9.52%) | |
| Feb 08, 2011 | 1.470 | 1.470 | 1.470 | 0 | +0.07(+5.00%) | |
| Feb 07, 2011 | 1.480 | 1.480 | 1.400 | 1.400 | 3,200 | +0.05(+3.70%) |
| Feb 04, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 1,200 | -0.03(-2.17%) |
| Feb 03, 2011 | 1.310 | 1.400 | 1.310 | 1.380 | 10,500 | +0.03(+2.22%) |
| Jan 31, 2011 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
| Jan 28, 2011 | 1.350 | 1.350 | 1.270 | 1.340 | 15,000 | -0.13(-8.84%) |
| Jan 13, 2011 | 1.470 | 1.470 | 1.470 | 0 | +0.10(+7.30%) | |
| Jan 06, 2011 | 1.370 | 1.370 | 1.370 | 0 | -0.11(-7.43%) | |
| Jan 04, 2011 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) | |
| Jan 03, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 | +0.08(+5.59%) |
| Dec 30, 2010 | 1.430 | 1.430 | 1.430 | 0 | -0.01(-0.69%) | |
| Dec 29, 2010 | 1.430 | 1.440 | 1.430 | 1.440 | 24,500 | +0.04(+2.86%) |
| Dec 28, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 4,700 | +0.10(+7.69%) |
| Dec 23, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
| Dec 17, 2010 | 1.280 | 1.280 | 1.280 | 0 | -0.05(-3.76%) | |
| Dec 15, 2010 | 1.330 | 1.330 | 1.330 | 0 | +0.05(+3.91%) | |
| Dec 13, 2010 | 1.280 | 1.280 | 1.260 | 1.280 | 11,050 | +0.01(+0.79%) |
| Dec 08, 2010 | 1.270 | 1.270 | 1.270 | 0 | -0.02(-1.55%) | |
| Dec 03, 2010 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) | |
| Dec 02, 2010 | 1.280 | 1.330 | 1.270 | 1.320 | 24,200 | +0.10(+8.20%) |
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.