$0.22 -0.01 (%) Rio Novo Gold Inc - Toronto Stock Exchange

Jul. 27, 2016 | 03:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
7/27/20160.220.230.220.2236,000
7/26/20160.230.230.230.235,000
7/25/20160.210.220.210.2238,782
7/22/20160.190.210.190.2112,000
7/21/20160.200.210.200.2115,400
7/20/20160.200.200.200.206,161
7/19/20160.210.210.210.219,500
7/18/20160.200.210.190.1922,000
7/15/20160.200.200.190.193,500
7/14/20160.210.210.190.2047,400
7/13/20160.250.250.200.2193,550
7/12/20160.260.260.220.2224,499
7/11/20160.290.290.290.290
7/8/20160.280.290.280.2951,900
7/7/20160.290.300.270.2916,300
7/6/20160.280.300.280.2979,800
7/5/20160.240.250.230.25139,500
7/4/20160.180.230.180.2375,900
6/30/20160.180.190.180.19165,270
6/29/20160.170.190.160.19163,210
6/28/20160.160.160.160.160
6/27/20160.160.160.160.1670,000
6/24/20160.150.160.150.16116,100
6/23/20160.150.150.150.150
6/22/20160.150.150.150.150
6/21/20160.150.150.150.1540,000
6/20/20160.140.140.140.1426,000
6/17/20160.150.150.150.1539,000
6/16/20160.160.160.160.162,000
6/15/20160.160.160.160.161,600
6/14/20160.160.160.160.160
6/13/20160.160.160.160.160
6/10/20160.160.160.160.1620,000
6/9/20160.150.160.150.1613,000
6/8/20160.150.150.150.1521,000
6/7/20160.160.160.160.160
6/6/20160.150.160.150.1626,000
6/3/20160.160.160.160.1621,400
6/2/20160.140.160.140.1612,000
6/1/20160.150.150.150.150
5/31/20160.150.150.150.1545,100
5/30/20160.160.160.160.160
5/27/20160.160.160.160.160
5/26/20160.160.160.140.1655,000
5/25/20160.160.160.160.165,000
5/24/20160.160.160.150.1680,500
5/20/20160.150.160.150.1689,000
5/19/20160.140.150.140.15128,930
5/18/20160.140.140.140.1422,501
5/17/20160.140.140.140.144,000
5/16/20160.140.140.140.1415,000
5/13/20160.150.150.140.14152,500
5/12/20160.150.150.140.14234,000
5/11/20160.140.150.140.15133,250
5/10/20160.130.130.130.1389,400
5/9/20160.130.130.130.1310,000
5/6/20160.140.140.130.14127,000
5/5/20160.140.140.140.1453,000
5/4/20160.160.160.140.14257,250
5/3/20160.150.160.130.161,218,000
5/2/20160.140.160.120.141,904,045
4/29/20160.130.140.130.14591,500
4/28/20160.130.130.130.1319,200
4/27/20160.130.130.130.1321,000
4/26/20160.140.140.130.1317,000
4/25/20160.130.130.130.130
4/22/20160.130.130.120.13142,800
4/21/20160.140.140.140.1425,000
4/20/20160.130.130.130.1330,000
4/19/20160.130.140.130.1471,250
4/18/20160.140.140.140.140
4/15/20160.140.140.140.1427,000
4/14/20160.140.140.140.14564,935
4/13/20160.140.140.140.141,190,500
4/12/20160.130.140.130.1437,700
4/11/20160.140.150.140.141,829,036
4/8/20160.130.130.130.1325,000
4/7/20160.140.140.140.14207,000
4/6/20160.140.140.140.1427,000
4/5/20160.120.140.120.1410,000
4/4/20160.120.140.120.1235,600
4/1/20160.130.130.130.1369,800
3/31/20160.130.130.130.130
3/30/20160.140.140.130.13439,000
3/29/20160.140.140.130.1320,500
3/28/20160.140.140.140.140
3/24/20160.130.140.130.1472,000
3/23/20160.140.140.130.13112,010
3/22/20160.130.140.130.143,200,000
3/21/20160.130.130.130.13600
3/18/20160.130.140.130.1446,000
3/17/20160.140.150.130.14439,300
3/16/20160.140.150.140.153,736,000
3/15/20160.140.140.130.1319,100
3/14/20160.130.140.130.141,315,400
3/11/20160.140.140.130.1361,000
3/10/20160.130.140.130.131,233,500
3/9/20160.120.130.120.13317,700
3/8/20160.120.130.120.1399,000
3/7/20160.120.130.120.13299,045
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center