Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rugby Resources Ltd (TSV: RUG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.1300 0.1300 0.1200 0.1200 10,000 -0.01(-7.69%)
May 26, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 21, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
May 15, 2015 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
May 14, 2015 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 13, 2015 0.1000 0.1750 0.1000 0.1750 40,936 +0.08(+84.21%)
May 06, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 05, 2015 0.1200 0.1200 0.0900 0.1000 32,000 -0.02(-16.67%)
Apr 28, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 21, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 20, 2015 0.1100 0.1100 0.0850 0.0850 35,800 -0.01(-15.00%)
Apr 13, 2015 0.1000 0.1000 0.1000 406 +0.00(+0.00%)
Apr 10, 2015 0.1200 0.1200 0.1000 0.1000 13,000 -0.04(-28.57%)
Apr 06, 2015 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Mar 31, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 30, 2015 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Mar 27, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Mar 26, 2015 0.1100 0.1150 0.1100 0.1150 4,250 +0.02(+21.05%)
Mar 25, 2015 0.1000 0.1100 0.0950 0.0950 98,500 -0.01(-9.52%)
Mar 24, 2015 0.1400 0.1400 0.1050 0.1050 58,500 -0.03(-19.23%)
Mar 23, 2015 0.1350 0.1350 0.1300 0.1300 2,500 -0.01(-7.14%)
Mar 20, 2015 0.1500 0.1500 0.1400 0.1400 5,500 -0.01(-6.67%)
Mar 18, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 16, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 12, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 11, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.67%)
Mar 10, 2015 0.1150 0.1200 0.1150 0.1200 71,000 +0.01(+14.29%)
Mar 09, 2015 0.1150 0.1150 0.1050 0.1050 12,000 -0.01(-4.55%)
Mar 05, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 04, 2015 0.1150 0.1150 0.1150 0.1150 8,333 +0.01(+4.55%)
Mar 03, 2015 0.1100 0.1200 0.1100 0.1100 155,333 -0.01(-8.33%)
Mar 02, 2015 0.1250 0.1250 0.1200 0.1200 16,000 -0.01(-7.69%)
Feb 27, 2015 0.1300 0.1300 0.1300 0.1300 14,500 -0.01(-3.70%)
Feb 26, 2015 0.1450 0.1450 0.1350 0.1350 53,000 -0.01(-6.90%)
Feb 25, 2015 0.1450 0.1450 0.1450 0.1450 800 +0.01(+7.41%)
Feb 19, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 18, 2015 0.1400 0.1400 0.1400 0.1400 895 +0.01(+3.70%)
Feb 10, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 06, 2015 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 02, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 30, 2015 0.1600 0.1750 0.1600 0.1700 34,000 +0.01(+6.25%)
Jan 28, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2015 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jan 26, 2015 0.1550 0.1600 0.1550 0.1600 4,500 +0.01(+6.67%)
Jan 20, 2015 0.1500 0.1500 0.1500 0 -0.04(-18.92%)
Jan 13, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 12, 2015 0.1850 0.1850 0.1500 0.1850 2,000 +0.01(+8.82%)
Jan 08, 2015 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 29, 2014 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 24, 2014 0.1850 0.1850 0.1850 0 +0.04(+32.14%)
Dec 23, 2014 0.1500 0.1500 0.1400 0.1400 7,134 -0.01(-6.67%)
Dec 22, 2014 0.1800 0.1800 0.1500 0.1500 4,100 -0.03(-16.67%)
Dec 19, 2014 0.1450 0.1800 0.1350 0.1800 10,700 +0.04(+33.33%)
Dec 17, 2014 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Dec 15, 2014 0.1650 0.1650 0.1650 0.1650 500 +0.02(+17.86%)
Dec 12, 2014 0.1450 0.1450 0.1400 0.1400 60,000 -0.00(-3.45%)
Dec 11, 2014 0.1700 0.1700 0.1450 0.1450 63,000 -0.03(-14.71%)
Dec 10, 2014 0.1800 0.1800 0.1650 0.1700 101,900 -0.08(-32.00%)
Dec 04, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 02, 2014 0.2450 0.2450 0.2450 0 +0.07(+44.12%)
Dec 01, 2014 0.1900 0.1900 0.1700 0.1700 13,500 -0.02(-10.53%)
Nov 28, 2014 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+5.56%)
Nov 27, 2014 0.1850 0.1900 0.1800 0.1800 8,500 +0.01(+2.86%)
Nov 26, 2014 0.1800 0.1800 0.1600 0.1750 2,500 +0.00(+0.00%)
Nov 25, 2014 0.1750 0.1750 0.1750 0.1750 500 +0.03(+20.69%)
Nov 24, 2014 0.1550 0.1550 0.1450 0.1450 55,000 -0.01(-3.33%)
Nov 21, 2014 0.1900 0.1900 0.1500 0.1500 9,500 -0.04(-21.05%)
Nov 20, 2014 0.1650 0.1900 0.1650 0.1900 2,000 +0.04(+22.58%)
Nov 19, 2014 0.1650 0.1650 0.1550 0.1550 10,000 -0.01(-6.06%)
Nov 18, 2014 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Nov 17, 2014 0.1700 0.1700 0.1700 0.1700 600 -0.01(-5.56%)
Nov 14, 2014 0.1650 0.1800 0.1500 0.1800 62,500 -0.01(-5.26%)
Nov 11, 2014 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Nov 10, 2014 0.1700 0.1700 0.1500 0.1500 98,500 -0.01(-6.25%)
Nov 07, 2014 0.1800 0.1800 0.1600 0.1600 15,000 -0.04(-20.00%)
Nov 06, 2014 0.2000 0.2000 0.2000 0.2000 26,500 +0.00(+0.00%)
Nov 05, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.03(+17.65%)
Nov 03, 2014 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Oct 31, 2014 0.2100 0.2250 0.2000 0.2100 41,000 -0.02(-10.64%)
Oct 30, 2014 0.2350 0.2350 0.2350 0.2350 20,000 +0.03(+17.50%)
Oct 28, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 27, 2014 0.2200 0.2500 0.2200 0.2200 24,000 +0.00(+0.00%)
Oct 24, 2014 0.2300 0.2300 0.2000 0.2200 30,500 +0.00(+0.00%)
Oct 23, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.03(+15.79%)
Oct 22, 2014 0.2450 0.2450 0.1900 0.1900 35,000 +0.01(+5.56%)
Oct 21, 2014 0.2200 0.2200 0.1800 0.1800 25,100 -0.06(-25.00%)
Oct 20, 2014 0.1800 0.2400 0.1800 0.2400 37,000 +0.06(+33.33%)
Oct 17, 2014 0.1700 0.1850 0.1700 0.1800 18,500 +0.01(+2.86%)
Oct 15, 2014 0.1750 0.1750 0.1750 5,500 +0.00(+2.94%)
Oct 14, 2014 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Oct 10, 2014 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Oct 08, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2014 0.1800 0.1800 0.1500 0.1500 30,000 -0.01(-6.25%)
Oct 03, 2014 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 30, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1800 0.1700 0.1800 5,500 +0.00(+0.00%)
Sep 25, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 24, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Sep 22, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 19, 2014 0.1800 0.2200 0.1600 0.1600 45,000 -0.02(-11.11%)
Sep 18, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 17, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Sep 16, 2014 0.1800 0.1800 0.1600 0.1600 23,000 -0.01(-8.57%)
Sep 15, 2014 0.1600 0.1750 0.1500 0.1750 24,000 -0.04(-16.67%)
Sep 10, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 09, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 08, 2014 0.1800 0.2400 0.1800 0.2200 17,500 +0.02(+12.82%)
Sep 02, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 29, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 28, 2014 0.1700 0.1950 0.1700 0.1950 9,500 +0.02(+14.71%)
Aug 27, 2014 0.1500 0.1700 0.1500 0.1700 11,000 +0.02(+13.33%)
Aug 26, 2014 0.1700 0.1700 0.1300 0.1500 626,000 -0.02(-11.76%)
Aug 22, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 13, 2014 0.1700 0 -0.01(-5.56%)
Aug 07, 2014 0.1800 0 +0.00(+0.00%)
Aug 06, 2014 0.1800 0.1800 0.1800 0.1800 13,000 -0.02(-10.00%)
Aug 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2014 0.2000 0 +0.00(+0.00%)
Jul 15, 2014 0.2000 0.2000 0 +0.00(+0.00%)
Jul 09, 2014 0.2000 0.2000 0 +0.00(+0.00%)
Jul 07, 2014 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2014 0.2000 0.2000 0 +0.00(+0.00%)
Jul 02, 2014 0.2000 0.2000 0.2000 0.2000 40,000 -0.00(-2.44%)
Jun 26, 2014 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 24, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jun 19, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2014 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Jun 11, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.