$0.09 0.00 (%) Rio Novo Gold Inc - TSX

Sep. 19, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
9/19/20140.090.090.090.095,000
9/18/20140.090.090.080.0968,000
9/17/20140.090.090.090.098,000
9/16/20140.080.090.080.0928,692
9/15/20140.080.080.080.0834,058
9/12/20140.090.090.080.0810,500
9/11/20140.090.090.090.095,000
9/10/20140.080.100.080.0929,500
9/9/20140.080.080.080.080
9/8/20140.090.090.080.0812,700
9/5/20140.090.090.090.0910,500
9/4/20140.090.090.080.0843,800
9/3/20140.100.100.100.107,250
9/2/20140.100.100.100.1042,769
8/29/20140.110.120.100.1137,500
8/28/20140.120.120.120.126,700
8/27/20140.110.120.110.1261,500
8/26/20140.110.110.110.1112,400
8/25/20140.090.090.090.090
8/22/20140.090.090.090.090
8/21/20140.090.090.090.090
8/20/20140.090.090.090.090
8/19/20140.090.100.090.108,500
8/18/20140.090.090.090.090
8/15/20140.090.120.090.124,000
8/14/20140.100.120.090.0918,350
8/13/20140.110.110.110.110
8/12/20140.110.110.110.110
8/11/20140.100.100.100.103,000
8/8/20140.120.120.120.125,000
8/7/20140.100.100.100.1041,800
8/6/20140.090.100.090.1054,000
8/5/20140.090.090.090.09500
8/1/20140.090.090.090.091,800
7/31/20140.110.110.090.097,400
7/30/20140.100.100.100.100
7/29/20140.100.100.100.102,900
7/28/20140.100.100.100.108,950
7/25/20140.100.100.100.100
7/24/20140.100.100.100.100
7/23/20140.100.100.100.100
7/22/20140.100.120.100.1218,000
7/21/20140.100.100.100.101,500
7/18/20140.100.120.100.1022,700
7/17/20140.100.120.100.1211,300
7/16/20140.100.100.100.100
7/15/20140.120.120.120.121,000
7/14/20140.100.100.100.10100
7/11/20140.110.120.110.115,500
7/10/20140.110.110.100.105,500
7/9/20140.110.120.110.1251,200
7/8/20140.090.090.090.090
7/7/20140.110.110.110.1111,314
7/4/20140.090.090.090.0920,000
7/3/20140.090.090.090.090
7/2/20140.090.090.090.090
6/30/20140.110.110.110.110
6/27/20140.120.120.120.120
6/26/20140.120.120.120.125,000
6/25/20140.110.110.100.1010,000
6/24/20140.100.130.100.1233,520
6/23/20140.100.120.100.1227,600
6/20/20140.130.130.110.1328,600
6/19/20140.130.130.100.1344,100
6/18/20140.100.140.090.10138,180
6/17/20140.110.110.090.092,200
6/16/20140.090.100.090.1089,600
6/13/20140.090.090.080.087,000
6/12/20140.080.080.080.080
6/11/20140.090.090.090.0920,500
6/10/20140.080.080.080.080
6/9/20140.090.090.090.0910,000
6/6/20140.090.090.090.090
6/5/20140.090.090.090.090
6/4/20140.090.090.090.09180
6/3/20140.080.090.080.0934,203
6/2/20140.110.110.090.09297,000
5/30/20140.110.110.110.110
5/29/20140.110.110.110.1121,150
5/28/20140.100.100.100.100
5/27/20140.100.130.100.1326,260
5/26/20140.120.120.100.10129,887
5/23/20140.140.140.140.1410,000
5/22/20140.130.140.130.1435,000
5/21/20140.120.120.120.120
5/20/20140.130.140.130.149,000
5/16/20140.130.130.130.130
5/15/20140.140.140.130.1324,000
5/14/20140.140.140.130.1314,175
5/13/20140.140.140.140.149,300
5/12/20140.140.150.120.1259,000
5/9/20140.120.120.120.120
5/8/20140.140.140.140.149,500
5/7/20140.140.140.140.1426,750
5/6/20140.120.140.120.1411,500
5/5/20140.100.120.100.1250,500
5/2/20140.120.120.120.1280,000
5/1/20140.110.110.110.110
4/30/20140.150.150.130.1320,103
4/29/20140.110.110.110.110
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center