$0.13 -0.01 (%) Rio Novo Gold Inc - TSX

Apr. 27, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
4/27/20150.140.140.130.134,500
4/24/20150.140.140.130.14132,000
4/23/20150.130.130.130.1312,000
4/22/20150.140.140.130.1454,000
4/21/20150.140.140.140.140
4/20/20150.140.140.140.14283,000
4/17/20150.140.140.140.141,500
4/16/20150.140.140.140.147,000
4/15/20150.140.140.140.1427,300
4/14/20150.120.140.120.14167,500
4/13/20150.120.120.120.1258,000
4/10/20150.120.120.120.120
4/9/20150.130.130.120.12178,000
4/8/20150.130.140.130.1432,000
4/7/20150.130.140.130.14104,300
4/6/20150.140.140.130.1448,000
4/2/20150.140.140.140.1456,700
4/1/20150.140.140.140.1432,000
3/31/20150.130.140.130.1473,200
3/30/20150.140.150.130.1489,800
3/27/20150.130.150.130.15180,700
3/26/20150.130.150.130.1391,000
3/25/20150.140.150.140.1519,100
3/24/20150.130.140.130.1470,050
3/23/20150.120.130.120.1287,000
3/20/20150.130.130.130.1353,000
3/19/20150.130.130.120.1245,100
3/18/20150.130.130.120.1210,100
3/17/20150.130.130.130.13500
3/16/20150.130.130.120.13223,090
3/13/20150.140.140.140.1424,000
3/12/20150.130.140.130.1490,100
3/11/20150.130.140.130.14130,100
3/10/20150.130.130.130.13305
3/9/20150.140.140.140.1438,000
3/6/20150.140.140.140.144,000
3/5/20150.150.150.140.1416,700
3/4/20150.140.150.130.13103,920
3/3/20150.140.140.130.1483,000
3/2/20150.150.150.130.1417,600
2/27/20150.140.150.140.1577,100
2/26/20150.150.150.150.153,000
2/25/20150.130.150.130.1419,050
2/24/20150.120.150.120.15122,050
2/23/20150.120.130.120.1321,100
2/20/20150.130.130.120.13194,100
2/19/20150.130.140.120.14115,300
2/18/20150.130.140.120.14489,000
2/17/20150.130.150.120.13566,600
2/13/20150.140.150.130.13631,100
2/12/20150.120.140.120.13309,300
2/11/20150.140.140.140.142,500
2/10/20150.140.150.140.1563,220
2/9/20150.130.150.130.1520,500
2/6/20150.140.140.130.1315,400
2/5/20150.150.150.120.1363,100
2/4/20150.150.150.140.1578,134
2/3/20150.140.150.140.159,800
2/2/20150.150.150.140.15199,000
1/30/20150.120.160.100.16369,492
1/29/20150.140.150.120.1236,700
1/28/20150.130.130.130.1345,500
1/27/20150.150.150.140.1530,500
1/26/20150.140.150.120.1547,000
1/23/20150.130.140.130.1455,800
1/22/20150.150.150.130.14116,300
1/21/20150.140.150.140.15148,014
1/20/20150.140.140.120.14361,500
1/19/20150.130.140.130.14316,000
1/16/20150.140.140.130.14111,044
1/15/20150.130.140.130.14302,900
1/14/20150.140.140.140.14157,100
1/13/20150.140.140.130.14208,350
1/12/20150.130.140.110.14383,168
1/9/20150.100.120.100.12568,500
1/8/20150.100.100.100.103,000
1/7/20150.100.110.100.1147,716
1/6/20150.090.110.090.10146,400
1/5/20150.100.100.100.1022,000
1/2/20150.100.100.100.105,000
12/31/20140.090.090.090.090
12/30/20140.100.100.100.101,000
12/29/20140.100.100.080.1047,200
12/24/20140.100.100.100.100
12/23/20140.080.100.080.108,400
12/22/20140.080.100.070.1020,000
12/19/20140.080.100.080.08115,700
12/18/20140.100.100.090.1026,914
12/17/20140.090.110.090.119,200
12/16/20140.100.110.090.1157,500
12/15/20140.110.110.100.102,900
12/12/20140.100.110.090.1042,300
12/11/20140.100.100.100.1018,500
12/10/20140.100.110.100.1086,400
12/9/20140.090.100.090.1034,100
12/8/20140.080.090.070.095,000
12/5/20140.090.090.090.098,000
12/4/20140.090.090.090.090
12/3/20140.100.100.100.1010,000
12/2/20140.100.110.100.1117,500
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center