$0.14 -0.02 (%) Rio Novo Gold Inc - Toronto Stock Exchange

May. 26, 2016 | 11:12 AM

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
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
3/4/20160.120.120.100.12131,000
3/3/20160.110.120.110.12413,499
3/2/20160.100.120.100.12360,000
3/1/20160.090.090.090.0960,000
2/29/20160.090.090.090.09106,600
2/26/20160.090.090.090.092,000
2/25/20160.090.090.080.0959,000
2/24/20160.090.090.080.09148,000
2/23/20160.080.080.080.080
2/22/20160.090.090.080.0866,495
2/19/20160.090.090.090.09100,945
2/18/20160.100.100.090.092,000
2/17/20160.110.110.090.09407,500
2/16/20160.120.120.120.123,488
2/12/20160.130.160.120.1280,800
2/11/20160.110.160.110.16164,628
2/10/20160.110.110.110.110
2/9/20160.110.110.110.1110,950
2/8/20160.100.110.090.11728,000
2/5/20160.090.100.090.10351,000
2/4/20160.080.100.080.09236,600
2/3/20160.070.080.070.07101,000
2/2/20160.080.080.080.0821,000
2/1/20160.080.080.070.079,650
1/29/20160.080.080.070.0856,000
1/28/20160.080.080.080.085,000
1/27/20160.090.090.090.090
1/26/20160.090.090.090.095,000
1/25/20160.090.090.090.094,000
1/22/20160.090.100.090.1025,500
1/21/20160.090.090.090.093,000
1/20/20160.100.100.100.1047,000
1/19/20160.090.100.090.0957,050
1/18/20160.080.090.080.0954,099
1/15/20160.080.080.080.080
1/14/20160.080.080.080.080
1/13/20160.080.080.080.0810,000
1/12/20160.080.080.080.080
1/11/20160.080.080.080.081,100
1/8/20160.080.080.080.080
1/7/20160.070.080.070.0821,000
1/6/20160.070.070.070.07141,000
1/5/20160.070.070.070.07138,500
1/4/20160.080.080.070.07102,500
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center