$0.12 -0.04 (%) Rio Novo Gold Inc - TSX

Feb. 12, 2016 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
2/11/20160.110.160.110.16164,628
2/10/20160.110.110.110.110
2/9/20160.110.110.110.1110,950
2/8/20160.100.110.090.11728,000
2/5/20160.090.100.090.10351,000
2/4/20160.080.100.080.09236,600
2/3/20160.070.080.070.07101,000
2/2/20160.080.080.080.0821,000
2/1/20160.080.080.070.079,650
1/29/20160.080.080.070.0856,000
1/28/20160.080.080.080.085,000
1/27/20160.090.090.090.090
1/26/20160.090.090.090.095,000
1/25/20160.090.090.090.094,000
1/22/20160.090.100.090.1025,500
1/21/20160.090.090.090.093,000
1/20/20160.100.100.100.1047,000
1/19/20160.090.100.090.0957,050
1/18/20160.080.090.080.0954,099
1/15/20160.080.080.080.080
1/14/20160.080.080.080.080
1/13/20160.080.080.080.0810,000
1/12/20160.080.080.080.080
1/11/20160.080.080.080.081,100
1/8/20160.080.080.080.080
1/7/20160.070.080.070.0821,000
1/6/20160.070.070.070.07141,000
1/5/20160.070.070.070.07138,500
1/4/20160.080.080.070.07102,500
12/31/20150.080.080.070.07121,500
12/30/20150.080.090.070.08222,000
12/29/20150.080.080.080.0855,172
12/24/20150.080.080.080.08150,000
12/23/20150.090.090.080.08119,500
12/22/20150.100.100.080.09775,000
12/21/20150.100.100.100.1020,000
12/18/20150.100.100.100.10101,000
12/17/20150.100.100.100.1080,000
12/16/20150.110.110.100.10102,000
12/15/20150.100.100.100.1058,000
12/14/20150.100.100.100.1050,500
12/11/20150.100.120.100.125,500
12/10/20150.120.120.120.12500
12/9/20150.100.100.100.100
12/8/20150.130.130.100.10133,000
12/7/20150.120.130.120.1335,250
12/4/20150.100.100.100.100
12/3/20150.100.100.100.100
12/2/20150.100.100.100.1022,500
12/1/20150.120.120.120.120
11/30/20150.100.120.100.1225,000
11/27/20150.100.130.100.10208,000
11/26/20150.130.130.110.1159,000
11/25/20150.100.130.100.1380,000
11/24/20150.120.120.120.127,000
11/23/20150.120.130.120.1311,500
11/20/20150.130.130.130.130
11/19/20150.130.130.130.130
11/18/20150.130.130.130.136,000
11/17/20150.130.130.130.130
11/16/20150.130.130.130.130
11/13/20150.130.130.130.138,000
11/12/20150.130.130.130.138,000
11/11/20150.130.130.130.130
11/10/20150.130.130.130.139,500
11/9/20150.130.130.130.130
11/6/20150.130.130.130.130
11/5/20150.130.130.130.130
11/4/20150.130.130.130.13500
11/3/20150.130.140.120.1228,000
11/2/20150.130.130.130.1358,000
10/30/20150.130.130.130.136,050
10/29/20150.120.120.120.120
10/28/20150.140.140.130.1412,500
10/27/20150.130.130.130.130
10/26/20150.140.140.140.142,220
10/23/20150.130.140.120.1448,150
10/22/20150.130.130.130.130
10/21/20150.130.140.130.140
10/20/20150.130.140.130.142,195
10/19/20150.140.140.130.1414,800
10/16/20150.140.140.140.14177,800
10/15/20150.140.140.120.14128,500
10/14/20150.130.140.130.148,000
10/13/20150.140.140.120.1324,000
10/9/20150.120.140.120.1347,000
10/8/20150.140.140.140.1423,700
10/7/20150.140.140.140.1437,550
10/6/20150.140.140.140.1468,000
10/5/20150.130.160.130.1342,730
10/2/20150.110.130.110.13116,000
10/1/20150.100.110.100.119,500
9/30/20150.110.110.100.1079,000
9/29/20150.110.110.110.110
9/28/20150.110.110.110.110
9/25/20150.110.110.110.113,500
9/24/20150.120.120.120.120
9/23/20150.120.120.120.121,000
9/22/20150.120.130.110.11160,100
9/21/20150.120.120.120.120
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center