$1.30 0.00 (%) Artek Exploration Ltd - TSX

Jan. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK.TO historical data

Date Open High Low Close Volume
1/29/20151.251.251.151.221,269,157
1/29/20151.451.451.271.3046,757
1/28/20151.221.251.221.251,622,353
1/28/20151.471.501.351.3711,057
1/27/20151.231.251.221.22709,474
1/27/20151.501.541.461.5410,630
1/26/20151.221.251.221.24649,513
1/26/20151.521.591.501.51134,954
1/23/20151.231.261.221.22721,943
1/23/20151.511.551.501.5518,198
1/22/20151.251.261.221.25822,081
1/22/20151.551.561.511.5526,000
1/21/20151.231.271.221.25325,614
1/21/20151.591.611.551.5525,880
1/20/20151.321.321.211.221,031,208
1/20/20151.641.641.591.59126,179
1/19/20151.631.701.571.64196,867
1/16/20151.221.251.201.24816,572
1/16/20151.591.651.581.6388,788
1/15/20151.211.241.171.221,243,931
1/15/20151.631.631.561.5656,325
1/14/20151.241.241.151.211,795,510
1/14/20151.681.681.541.6240,465
1/13/20151.271.271.231.25959,208
1/13/20151.661.671.551.6044,200
1/12/20151.261.271.251.26809,024
1/12/20151.721.721.581.6290,040
1/9/20151.241.271.241.251,432,369
1/9/20151.641.731.621.73149,029
1/8/20151.251.271.221.241,635,021
1/8/20151.651.651.541.64101,402
1/7/20151.241.271.201.231,024,823
1/7/20151.671.691.601.6823,520
1/6/20151.241.251.201.232,961,255
1/6/20151.641.651.501.64116,817
1/5/20151.271.291.211.24912,368
1/5/20151.761.761.601.69150,649
1/2/20151.291.301.231.28789,490
1/2/20151.751.781.741.7625,093
12/31/20141.241.301.241.261,478,439
12/31/20141.751.761.661.7557,627
12/30/20141.241.261.211.241,916,715
12/30/20141.741.761.681.75128,675
12/29/20141.291.301.231.251,756,890
12/29/20141.721.751.641.7574,024
12/26/20141.291.291.231.292,023,767
12/24/20141.261.321.251.261,396,833
12/24/20141.651.731.601.6761,460
12/23/20141.231.311.221.282,029,670
12/23/20141.491.641.491.64125,825
12/22/20141.201.261.201.231,685,870
12/22/20141.551.601.511.57117,335
12/19/20141.201.231.181.213,313,954
12/19/20141.671.671.491.59531,001
12/18/20141.171.261.171.222,718,084
12/18/20141.541.841.541.63258,741
12/17/20141.131.241.131.172,433,811
12/17/20141.421.501.381.48247,684
12/16/20141.151.191.101.132,306,849
12/16/20141.401.471.331.35273,499
12/15/20141.101.191.101.182,477,474
12/15/20141.381.421.361.37595,205
12/12/20141.201.251.061.133,623,665
12/12/20141.481.481.351.45792,071
12/11/20141.241.401.231.234,171,105
12/11/20141.501.581.431.4395,223
12/10/20141.201.221.161.201,967,057
12/10/20141.551.591.471.5987,829
12/9/20141.181.211.141.192,261,557
12/9/20141.591.671.561.58814,321
12/8/20141.241.271.181.193,163,480
12/8/20141.671.681.511.5157,874
12/5/20141.261.281.251.251,128,977
12/5/20141.821.821.741.74178,300
12/4/20141.251.301.241.26857,973
12/4/20141.891.891.771.82114,999
12/3/20141.261.271.231.251,227,961
12/3/20141.901.951.761.83311,736
12/2/20141.171.241.171.241,312,587
12/2/20141.922.001.771.81762,557
12/1/20141.271.321.171.172,243,814
12/1/20142.002.031.952.00685,632
11/28/20141.371.391.291.29599,581
11/28/20142.212.272.002.00156,339
11/27/20142.462.462.292.3028,985
11/26/20141.401.401.351.37644,143
11/26/20142.592.602.502.5087,529
11/25/20141.391.401.371.38866,333
11/25/20142.732.732.522.5281,507
11/24/20141.381.401.331.381,261,338
11/24/20142.992.992.662.71282,406
11/21/20141.431.451.331.373,656,387
11/21/20142.993.082.883.00430,047
11/20/20141.421.431.351.401,430,474
11/20/20142.853.002.852.97304,059
11/19/20141.451.481.411.43890,498
11/19/20142.882.902.792.82191,272
11/18/20141.451.501.411.451,897,752
11/18/20142.902.902.852.85158,473
11/17/20141.471.491.411.44978,390
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center