$0.10 -0.01 (%) Rio Novo Gold Inc - Toronto Stock Exchange

Dec. 8, 2016 | 03:57 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
12/8/20160.100.100.100.1040,695
12/7/20160.110.110.100.1152,000
12/6/20160.110.110.110.118,000
12/5/20160.100.100.090.10209,667
12/2/20160.110.110.110.1157,300
12/1/20160.120.120.120.1216,000
11/30/20160.110.120.110.123,600
11/29/20160.120.120.110.1156,000
11/28/20160.130.130.120.1212,500
11/25/20160.130.130.130.1326,100
11/24/20160.140.140.140.1419,900
11/23/20160.150.150.140.145,000
11/22/20160.150.160.140.1613,000
11/21/20160.130.130.130.1310,500
11/18/20160.160.160.160.160
11/17/20160.160.160.160.160
11/16/20160.160.160.160.165,000
11/15/20160.150.160.140.1632,500
11/14/20160.160.160.160.161,150
11/11/20160.160.160.150.166,900
11/10/20160.160.160.160.163,170
11/9/20160.150.150.150.154,169
11/8/20160.170.180.150.1627,950
11/7/20160.180.180.150.18143,000
11/4/20160.170.170.170.170
11/3/20160.170.170.170.170
11/2/20160.170.170.170.170
11/1/20160.160.170.160.178,400
10/31/20160.160.160.160.164,400
10/28/20160.180.180.180.180
10/27/20160.170.180.170.1814,919
10/26/20160.190.190.190.190
10/25/20160.190.190.190.190
10/24/20160.190.190.190.193,000
10/21/20160.200.200.200.2010,000
10/20/20160.200.200.200.201,000
10/19/20160.190.200.190.207,000
10/18/20160.180.180.180.180
10/17/20160.180.180.180.1827,000
10/14/20160.190.190.190.192,000
10/13/20160.190.190.190.190
10/12/20160.190.190.190.190
10/11/20160.190.190.190.19400
10/7/20160.190.190.190.1910,000
10/6/20160.220.220.210.219,200
10/5/20160.190.210.190.213,000
10/4/20160.210.210.190.2031,135
10/3/20160.200.200.200.2027,000
9/30/20160.210.210.210.2124,000
9/29/20160.210.210.190.2028,990
9/28/20160.200.210.200.215,030
9/27/20160.200.200.200.204,750
9/26/20160.200.210.200.2194,800
9/23/20160.180.190.180.1913,000
9/22/20160.190.200.190.207,500
9/21/20160.190.190.190.190
9/20/20160.180.190.180.1926,131
9/19/20160.180.180.170.1716,850
9/16/20160.180.180.180.1840,000
9/15/20160.190.190.180.1933,000
9/14/20160.210.210.190.1933,900
9/13/20160.190.190.190.1910,000
9/12/20160.190.210.190.2155,500
9/9/20160.240.240.190.2071,170
9/8/20160.210.240.210.2436,500
9/7/20160.220.220.220.220
9/6/20160.220.230.220.2282,050
9/2/20160.230.230.210.2253,185
9/1/20160.230.230.210.2290,500
8/31/20160.250.250.230.236,111
8/30/20160.240.240.240.2477,312
8/29/20160.240.240.220.2326,771
8/26/20160.250.270.240.2495,000
8/25/20160.280.280.260.2619,870
8/24/20160.260.260.260.26500
8/23/20160.260.270.260.273,700
8/22/20160.260.280.260.286,300
8/19/20160.280.280.280.289,250
8/18/20160.270.290.270.294,000
8/17/20160.290.290.250.2921,750
8/16/20160.250.250.250.25150
8/15/20160.290.290.250.2511,950
8/12/20160.280.290.260.2619,200
8/11/20160.260.290.260.2856,075
8/10/20160.270.270.230.2618,500
8/9/20160.280.280.280.286,000
8/8/20160.280.280.280.28500
8/5/20160.280.280.280.2810,905
8/4/20160.260.280.260.2819,403
8/3/20160.250.260.250.265,000
8/2/20160.260.260.230.2548,300
7/29/20160.220.240.220.2449,750
7/28/20160.240.240.240.241,450
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center