$0.10 +0.02 (%) Rio Novo Gold Inc - TSX

Dec. 22, 2014 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
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
12/1/20140.090.100.080.1025,000
11/28/20140.100.100.100.100
11/27/20140.100.100.100.105,000
11/26/20140.080.090.070.0955,600
11/25/20140.100.110.100.1022,600
11/24/20140.100.100.100.1010,000
11/21/20140.100.100.100.105,000
11/20/20140.080.100.080.1072,000
11/19/20140.100.100.100.1018,750
11/18/20140.090.100.090.103,698
11/17/20140.090.100.090.1027,000
11/14/20140.080.080.070.0837,800
11/13/20140.070.070.070.070
11/12/20140.070.070.070.070
11/11/20140.070.080.070.0868,500
11/10/20140.070.070.070.070
11/7/20140.070.080.060.0734,100
11/6/20140.080.090.070.0735,000
11/5/20140.070.090.060.0935,500
11/4/20140.060.060.060.060
11/3/20140.060.070.060.0732,000
10/31/20140.070.080.060.0891,000
10/30/20140.060.070.060.0748,950
10/29/20140.060.080.060.0825,000
10/28/20140.070.080.070.0841,500
10/27/20140.070.080.070.0898,000
10/24/20140.070.080.070.0815,500
10/23/20140.090.090.080.0817,000
10/22/20140.070.070.070.070
10/21/20140.070.070.070.070
10/20/20140.070.090.070.092,500
10/17/20140.070.080.070.0844,000
10/16/20140.080.080.070.0813,000
10/15/20140.070.080.070.0849,000
10/14/20140.070.070.070.070
10/10/20140.080.080.080.0830,397
10/9/20140.080.080.080.080
10/8/20140.080.080.080.0815,125
10/7/20140.070.080.060.08163,000
10/6/20140.080.080.060.0831,250
10/3/20140.070.080.060.08257,365
10/2/20140.070.070.070.070
10/1/20140.080.080.080.087,300
9/30/20140.080.080.080.085,000
9/29/20140.090.090.080.0930,500
9/26/20140.090.090.090.092,000
9/25/20140.080.080.080.081,000
9/24/20140.090.090.090.0914,455
9/23/20140.090.090.090.094,000
9/22/20140.090.090.090.0943,000
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
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center