$0.14 0.00 (%) Rio Novo Gold Inc - TSX

Jul. 2, 2015 | 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
7/2/20150.140.140.140.141,000
6/30/20150.140.140.140.141,000
6/29/20150.140.140.140.1413,000
6/26/20150.140.140.130.138,500
6/25/20150.140.140.130.1314,000
6/24/20150.130.140.130.1428,000
6/23/20150.110.130.100.13149,878
6/22/20150.110.110.110.1123,000
6/19/20150.110.130.110.1356,000
6/18/20150.120.120.120.1210,000
6/17/20150.110.110.110.118,000
6/16/20150.130.130.130.130
6/15/20150.120.130.120.1332,099
6/12/20150.120.120.120.1229,000
6/11/20150.120.120.120.126,000
6/10/20150.120.130.120.1255,300
6/9/20150.120.130.120.1335,000
6/8/20150.120.130.120.1381,000
6/5/20150.130.140.120.1350,680
6/4/20150.130.140.130.144,000
6/3/20150.130.130.130.132,500
6/2/20150.130.140.130.1460,000
6/1/20150.130.130.130.1345,000
5/29/20150.130.140.130.1443,000
5/28/20150.130.130.130.130
5/27/20150.130.140.130.1348,000
5/26/20150.140.140.140.1417,730
5/25/20150.140.140.140.1413,000
5/22/20150.140.140.140.140
5/21/20150.140.140.140.1425,000
5/20/20150.140.140.130.1428,000
5/19/20150.140.140.130.14106,000
5/15/20150.130.130.130.134,250
5/14/20150.140.140.140.1415,000
5/13/20150.140.140.140.1413,500
5/12/20150.130.140.130.1420,500
5/11/20150.130.140.130.1452,000
5/8/20150.140.140.140.1431,900
5/7/20150.140.140.140.14139,550
5/6/20150.140.140.140.14121,000
5/5/20150.140.140.140.1472,100
5/4/20150.140.140.130.1364,000
5/1/20150.140.140.140.1496,000
4/30/20150.130.140.130.14145,235
4/29/20150.140.140.140.1463,600
4/28/20150.140.140.140.1448,500
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!