$2.73 -0.02 (%) Artek Exploration Ltd - TSX

Mar. 2, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK.TO historical data

Date Open High Low Close Volume
2/27/20151.361.381.311.37685,345
2/27/20152.722.762.702.75716,940
2/26/20151.401.401.341.37660,600
2/26/20152.702.732.662.681,057,251
2/25/20151.381.441.371.401,040,357
2/25/20152.662.722.662.71624,032
2/24/20151.351.401.321.39957,734
2/24/20152.602.662.602.661,271,101
2/23/20151.271.371.251.362,269,963
2/23/20152.592.632.532.615,977,064
2/20/20151.291.311.261.271,570,803
2/20/20151.631.771.631.75193,510
2/19/20151.321.361.281.291,568,086
2/19/20151.691.691.561.61208,659
2/18/20151.341.371.311.332,812,146
2/18/20151.731.741.681.68448,141
2/17/20151.301.381.281.346,922,144
2/17/20151.801.801.701.75127,167
2/13/20151.211.291.211.261,012,379
2/13/20151.641.801.641.74400,215
2/12/20151.251.251.181.221,624,041
2/12/20151.381.641.301.61651,435
2/11/20151.191.251.161.242,784,980
2/11/20151.361.451.241.361,622,769
2/10/20151.221.221.181.19615,435
2/10/20151.481.481.301.33124,236
2/9/20151.201.241.201.22950,151
2/9/20151.511.541.481.5194,831
2/6/20151.221.231.201.21512,252
2/6/20151.551.501.401.48162,480
2/5/20151.161.231.151.21800,458
2/5/20151.551.551.401.4468,700
2/4/20151.181.201.171.18647,674
2/4/20151.481.501.441.4568,142
2/3/20151.201.231.171.201,104,912
2/3/20151.481.591.471.50187,610
2/2/20151.201.221.141.221,382,603
2/2/20151.401.491.331.4726,960
1/30/20151.191.221.181.20690,085
1/30/20151.281.431.251.32162,645
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center