Canadian Sec - Delayed Quote CAD

RioGrdRes (RGR.CN)

0.3900
-0.0400
(-9.30%)
At close: June 13 at 3:59:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.44000.44000.38500.39000.3900226,277
Jun 12, 20250.39000.43500.36500.43000.4300414,964
Jun 11, 20250.40500.40500.35000.39000.3900382,954
Jun 10, 20250.40000.45000.39000.40000.4000301,986
Jun 9, 20250.38000.42000.35000.41500.4150496,306
Jun 6, 20250.35000.43500.35000.37500.3750463,020
Jun 5, 20250.27000.37000.27000.34000.3400491,209
Jun 4, 20250.23000.28000.23000.27000.2700580,221
Jun 3, 20250.21500.23500.21000.23000.2300251,838
Jun 2, 20250.19000.22000.18500.21000.2100183,545
May 30, 20250.15000.22000.13500.19000.1900756,692
May 29, 20250.24000.24000.16000.17000.1700705,243
May 28, 20250.21000.24000.20500.23000.2300396,388
May 27, 20250.16000.20000.16000.19500.1950986,472
May 26, 20250.16000.16500.15500.16500.1650180,498
May 23, 20250.15000.16000.14500.16000.1600536,960
May 22, 20250.15000.15500.14000.15500.1550352,840
May 21, 20250.14500.16000.13500.15000.1500149,833
May 20, 20250.13500.16500.13000.14500.1450291,300
May 16, 20250.13500.18000.11500.13500.1350308,418
May 15, 20250.12500.15000.12000.12500.1250501,214
May 14, 20250.12500.13000.10500.12500.1250426,527
May 13, 20250.08500.11000.08500.10000.1000567,535
May 12, 20250.06000.08500.06000.08500.0850152,359
May 9, 20250.06500.07500.06000.07500.0750340,262
May 8, 20250.06500.07000.06000.07000.070017,000
May 7, 20250.07000.07000.07000.07000.070010,000
May 6, 20250.05500.07000.05500.07000.070069,000
May 5, 20250.06000.07000.05500.06500.065068,041
May 2, 20250.06500.07500.05500.05500.055055,000
May 1, 20250.07000.07000.07000.07000.07004,671
Apr 30, 20250.06500.07000.06000.07000.0700151,101
Apr 29, 20250.06500.06500.05500.06500.065015,073
Apr 28, 20250.06000.07000.06000.06000.0600108,689
Apr 25, 20250.06000.07000.05500.07000.0700121,536
Apr 24, 20250.06500.07000.05000.05500.0550186,787
Apr 23, 20250.07000.07500.07000.07500.075037,000
Apr 22, 20250.07000.07500.07000.07000.070066,024
Apr 21, 20250.07000.08500.07000.08500.085071,000
Apr 17, 20250.07500.08500.07000.08500.085030,022
Apr 16, 20250.08500.08500.07000.07500.0750132,500
Apr 15, 20250.07500.08000.07500.08000.080030,000
Apr 14, 20250.07500.08000.07500.07500.0750101,631
Apr 11, 20250.08000.09500.08000.09000.090068,540
Apr 10, 20250.08000.09500.07500.09500.095058,500
Apr 9, 20250.10000.10000.07500.08500.0850160,848
Apr 8, 20250.08000.09500.08000.09000.0900316,500
Apr 7, 20250.07000.09000.07000.07500.0750198,302
Apr 4, 20250.08000.08000.06000.06000.060026,501
Apr 3, 20250.08000.08000.08000.08000.080011,440
Apr 2, 20250.06500.07000.06000.07000.070072,000
Apr 1, 20250.08000.08000.07000.08000.080021,174
Mar 31, 20250.06000.08000.06000.08000.0800116,430
Mar 28, 20250.06500.07000.06000.07000.0700186,933
Mar 27, 20250.07000.07000.07000.07000.070055,586
Mar 26, 20250.07500.07500.06500.07500.075026,916
Mar 25, 20250.07500.07500.07000.07000.070040,714
Mar 24, 20250.07000.07500.06500.07500.075073,475
Mar 21, 20250.08000.08000.07000.08000.080073,748
Mar 20, 20250.08500.08500.07500.08000.080057,625
Mar 19, 20250.08000.08500.07500.08000.080043,336
Mar 18, 20250.07500.09500.07000.07500.0750112,653
Mar 17, 20250.07000.07500.06500.07500.0750285,903
Mar 14, 20250.07000.07000.06500.07000.070018,800
Mar 13, 20250.07000.07000.06500.07000.0700546,034
Mar 12, 20250.05000.07000.05000.07000.0700303,000
Mar 11, 20250.05500.05500.05500.05500.05505,554
Mar 10, 20250.06500.06500.05500.05500.055029,138
Mar 7, 20250.06500.06500.06500.06500.065095,756
Mar 6, 20250.06500.06500.06500.06500.065013,500
Mar 5, 20250.06000.06500.06000.06500.065027,100
Mar 4, 20250.06000.06500.06000.06000.060020,526
Mar 3, 20250.06500.06500.06000.06500.065046,679
Feb 28, 20250.06500.06500.06000.06000.060010,472
Feb 27, 20250.06500.06500.06000.06000.0600169,259
Feb 26, 20250.06000.06500.06000.06500.065034,900
Feb 25, 20250.07500.07500.06000.06500.065077,581
Feb 24, 20250.07000.07500.06500.06500.0650141,207
Feb 21, 20250.09000.09000.07000.07500.0750374,522
Feb 20, 20250.08000.09000.08000.09000.0900190,502
Feb 19, 20250.10000.10000.08500.08500.0850267,400
Feb 18, 20250.11500.12000.09000.09000.0900150,110
Feb 14, 20250.12000.12000.11000.11000.110031,385
Feb 13, 20250.10000.11000.09000.11000.110017,006
Feb 12, 20250.09000.10000.09000.10000.10006,500
Feb 11, 20250.09500.09500.09000.09500.0950245,112
Feb 10, 20250.11000.11500.07000.08500.0850452,015
Feb 7, 20250.25000.30000.09000.09500.0950703,591

Related Tickers

FOR.V Fortune Bay Corp.
0.7400
+5.71%
 
ASWRF Gungnir Resources Inc.
0.0140
+7.69%
 
AUGC.V Au Gold Corp.
0.0200
+33.33%
 
AUQ.V AuQ Gold Mining Inc.
0.2800
+3.70%
 
XTG.TO Xtra-Gold Resources Corp.
2.0700
+2.48%
 
AUEN.V Golden Sky Minerals Corp.
0.1200
+20.00%
 
FRG.CN Forge Resources Corp.
0.7100
0.00%
 
OCI.V Orecap Invest Corp.
0.0750
0.00%
 
HAY.V Hayasa Metals Inc.
0.1250
+8.70%
 
GRZ.V Gold Reserve Ltd.
2.7200
-2.51%