$0.21 +0.01 (%) Rio Novo Gold Inc - Toronto Stock Exchange

Sep. 30, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center