Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rt Minerals Corp (OP: RTMFF )

0.0100 UNCHANGED
Last Price Updated: 1:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 24, 2017 0.0863 0.0863 0.0863 0 +0.00(+5.89%)
Mar 16, 2017 0.0815 0.0815 0.0815 0 -0.01(-8.84%)
Mar 15, 2017 0.0894 0.0894 0.0894 0.0894 5,000 +0.02(+37.54%)
Mar 06, 2017 0.0650 0.0650 0.0650 105,000 -0.00(-5.80%)
Jan 23, 2017 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Jan 05, 2017 0.0700 0.0700 0.0700 0 +0.02(+37.25%)
Jan 04, 2017 0.0510 0.0510 0.0510 0.0510 2,301 -0.01(-16.12%)
Dec 20, 2016 0.0608 0.0608 0.0608 0 +0.00(+1.84%)
Dec 12, 2016 0.0597 0.0597 0.0597 0 -0.01(-18.66%)
Dec 09, 2016 0.0734 0.0734 0.0734 0.0734 20,000 +0.01(+24.62%)
Dec 06, 2016 0.0589 0.0589 0.0589 0 +0.00(+1.55%)
Dec 02, 2016 0.0580 0.0580 0.0580 0 -0.02(-22.67%)
Nov 28, 2016 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Nov 15, 2016 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Nov 14, 2016 0.0790 0.0790 0.0780 0.0780 35,000 +0.01(+8.33%)
Nov 11, 2016 0.0640 0.0720 0.0640 0.0720 55,000 -0.02(-18.64%)
Nov 07, 2016 0.0885 0.0885 0.0885 0 -0.01(-6.84%)
Nov 04, 2016 0.0950 0.0950 0.0950 0.0950 2,500 -0.03(-21.49%)
Nov 01, 2016 0.1210 0.1210 0.1210 0 -0.00(-2.65%)
Oct 31, 2016 0.1243 0.1243 0.1243 0.1243 4,000 +0.01(+13.00%)
Oct 27, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.99%)
Oct 26, 2016 0.1290 0.1410 0.1290 0.1410 15,600 +0.01(+6.02%)
Oct 25, 2016 0.1360 0.1400 0.1330 0.1330 10,000 +0.04(+50.62%)
Oct 24, 2016 0.0819 0.0920 0.0819 0.0883 30,000 +0.02(+23.15%)
Oct 20, 2016 0.0717 0.0717 0.0717 0 -0.01(-11.48%)
Oct 19, 2016 0.0810 0.0810 0.0810 0.0810 850 +0.00(+1.25%)
Oct 18, 2016 0.0800 0.0800 0.0800 0.0800 5,748 +0.02(+33.33%)
Oct 13, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 12, 2016 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-5.41%)
Oct 07, 2016 0.0740 0.0740 0.0740 0 +0.00(+0.95%)
Oct 05, 2016 0.0733 0.0733 0.0733 0 -0.00(-4.81%)
Oct 04, 2016 0.0710 0.0770 0.0710 0.0770 21,200 +0.00(+2.67%)
Oct 03, 2016 0.0860 0.0860 0.0750 0.0750 41,000 -0.00(-5.30%)
Sep 30, 2016 0.0810 0.0890 0.0790 0.0792 273,500 +0.01(+8.34%)
Sep 29, 2016 0.0731 0.0731 0.0731 0.0731 0 +0.00(+0.00%)
Sep 28, 2016 0.0731 0.0731 0.0731 0.0731 40,000 +0.02(+40.58%)
Sep 27, 2016 0.0520 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Sep 26, 2016 0.0520 0.0520 0.0520 0.0520 5,000 +0.01(+11.83%)
Sep 20, 2016 0.0465 0.0465 0.0465 0 -0.02(-30.60%)
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.