$3.10 -0.01 (%) Artek Exploration Ltd - TSX

Sep. 12, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK.TO historical data

Date Open High Low Close Volume
9/12/20142.062.112.012.03876,814
9/12/20143.123.163.073.10117,811
9/11/20142.072.102.012.051,107,303
9/11/20143.213.273.023.11968,833
9/10/20142.122.142.062.071,825,785
9/10/20143.193.223.163.21246,599
9/9/20142.162.202.122.14743,771
9/9/20143.183.213.133.14381,249
9/8/20142.162.202.152.17698,988
9/8/20143.203.203.053.05328,912
9/5/20142.172.192.152.17530,923
9/5/20143.033.193.003.184,394,076
9/4/20142.222.252.162.19779,784
9/4/20142.923.042.883.023,650,313
9/3/20142.262.272.202.21756,330
9/3/20143.043.042.912.91848,651
9/2/20142.252.292.202.261,296,810
9/2/20143.103.102.982.99234,106
8/29/20142.212.252.182.24723,268
8/29/20143.053.093.023.09246,307
8/28/20142.202.222.182.21722,735
8/28/20143.053.133.043.06207,786
8/27/20142.182.242.182.20488,761
8/27/20143.083.093.023.06213,026
8/26/20142.222.222.182.19948,697
8/26/20143.003.122.993.07479,506
8/25/20142.212.242.192.24855,631
8/25/20143.023.032.953.001,238,628
8/22/20142.172.242.172.22853,401
8/22/20143.103.102.983.00328,587
8/21/20142.212.232.162.19658,611
8/21/20143.153.153.063.10264,371
8/20/20142.252.272.192.20928,235
8/20/20143.063.133.033.13393,543
8/19/20142.262.292.232.231,134,197
8/19/20142.953.112.943.09477,980
8/18/20142.242.262.212.261,220,741
8/18/20142.982.992.902.94283,310
8/15/20142.242.252.152.211,624,521
8/15/20143.073.072.953.03315,820
8/14/20142.172.252.152.241,408,842
8/14/20143.253.252.973.022,462,170
8/13/20142.182.192.112.151,697,435
8/13/20143.253.273.183.24127,613
8/12/20142.202.222.112.183,115,775
8/12/20143.333.333.193.21160,617
8/11/20142.282.282.222.231,518,885
8/11/20143.363.413.303.34233,634
8/8/20142.122.272.052.252,805,461
8/8/20143.243.323.223.32517,082
8/7/20142.262.312.172.231,368,144
8/7/20143.303.303.213.24344,686
8/6/20142.232.282.202.252,929,350
8/6/20143.303.363.243.29204,400
8/5/20142.212.272.202.271,342,202
8/5/20143.363.363.223.26147,155
8/4/20142.172.242.172.231,203,878
8/1/20142.192.202.112.183,225,808
8/1/20143.383.413.263.30222,020
7/31/20142.192.222.152.172,226,992
7/31/20143.453.453.333.38491,999
7/30/20142.282.332.192.232,514,637
7/30/20143.493.493.373.42237,761
7/29/20142.292.292.222.251,615,075
7/29/20143.523.533.433.45490,701
7/28/20142.272.312.242.251,288,818
7/28/20143.583.603.503.52212,602
7/25/20142.292.302.262.271,819,135
7/25/20143.693.693.573.59351,313
7/24/20142.302.372.272.31883,592
7/24/20143.593.723.523.68931,592
7/23/20142.362.392.272.27799,011
7/23/20143.553.633.543.562,115,855
7/22/20142.362.392.322.351,362,897
7/22/20143.483.633.483.53895,245
7/21/20142.322.402.302.342,819,299
7/21/20143.603.603.453.481,388,510
7/18/20142.272.362.262.331,315,492
7/18/20143.753.753.573.601,060,749
7/17/20142.272.332.252.301,932,823
7/17/20143.953.953.763.76292,246
7/16/20142.292.352.262.281,720,127
7/16/20143.853.953.853.91286,552
7/15/20142.342.372.262.301,737,565
7/15/20143.953.953.803.85202,140
7/14/20142.342.352.292.351,112,627
7/14/20143.884.003.873.92794,798
7/11/20142.302.392.302.311,251,201
7/11/20144.054.053.873.90393,157
7/10/20142.312.342.262.322,147,594
7/10/20144.184.184.034.06426,605
7/9/20142.282.452.272.374,522,194
7/9/20144.214.234.184.21176,142
7/8/20142.412.412.272.304,219,480
7/8/20144.274.274.174.20310,249
7/7/20142.502.502.412.422,068,556
7/7/20144.394.424.274.28807,173
7/4/20144.504.504.404.40205,997
7/3/20142.512.542.462.501,560,546
7/3/20144.484.484.424.46113,711
  • Showing 1-100 of 2,430 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center