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

Rugby Resources Ltd (TSV: RUG )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 31, 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 30, 2018 0.3500 0.3500 0.3500 131 +0.00(+0.00%)
May 29, 2018 0.3500 0.3500 0.3500 0.3500 194,100 +0.00(+0.00%)
May 28, 2018 0.3500 0.3500 0.3500 0.3500 100,000 +0.00(+0.00%)
May 23, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2018 0.3450 0.3500 0.3450 0.3500 26,000 +0.02(+6.06%)
May 17, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
May 16, 2018 0.3400 0.3450 0.3400 0.3450 50,000 +0.02(+7.81%)
May 14, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 11, 2018 0.3400 0.3400 0.3400 0.3400 29,000 -0.00(-1.45%)
May 10, 2018 0.3300 0.3450 0.3300 0.3450 17,000 +0.00(+1.47%)
May 09, 2018 0.3300 0.3400 0.3300 0.3400 26,500 +0.00(+0.00%)
May 08, 2018 0.3400 0.3400 0.3400 0.3400 34,000 +0.00(+0.00%)
May 07, 2018 0.3500 0.3500 0.3400 0.3400 87,000 +0.00(+0.00%)
May 04, 2018 0.3850 0.4200 0.3400 0.3400 192,000 +0.01(+3.03%)
May 03, 2018 0.3200 0.3300 0.3200 0.3300 21,900 -0.03(-8.33%)
May 01, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 30, 2018 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Apr 26, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 19, 2018 0.3750 0.3750 0.3750 0 +0.01(+2.74%)
Apr 10, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Apr 06, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 05, 2018 0.3700 0.3700 0.3700 0.3700 10,500 +0.00(+0.00%)
Apr 03, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Apr 02, 2018 0.3750 0.3750 0.3750 0.3750 10,000 -0.01(-1.32%)
Mar 27, 2018 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Mar 26, 2018 0.4100 0.4100 0.4100 0.4100 13,500 -0.02(-4.65%)
Mar 20, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 19, 2018 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+3.61%)
Mar 16, 2018 0.4150 0.4150 0.4150 0.4150 10,000 +0.01(+3.75%)
Mar 14, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Mar 09, 2018 0.4300 0.4300 0.4300 0 +0.03(+8.86%)
Mar 08, 2018 0.3800 0.3950 0.3800 0.3950 33,000 +0.04(+9.72%)
Mar 01, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 28, 2018 0.3600 0.3600 0.3500 0.3600 44,819 +0.00(+0.00%)
Feb 27, 2018 0.3850 0.3850 0.3600 0.3600 11,000 -0.03(-6.49%)
Feb 26, 2018 0.3850 0.3850 0.3850 0.3850 23,000 +0.02(+4.05%)
Feb 23, 2018 0.3700 0.3700 0.3700 0.3700 3,500 +0.01(+1.37%)
Feb 22, 2018 0.3650 0.3650 0.3650 0.3650 3,000 +0.01(+1.39%)
Feb 20, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2018 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Feb 14, 2018 0.4000 0.4000 0.3900 0.3900 60,000 +0.02(+5.41%)
Feb 12, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 09, 2018 0.3800 0.3800 0.3700 0.3700 30,000 -0.03(-7.50%)
Feb 08, 2018 0.3900 0.4000 0.3900 0.4000 77,000 +0.05(+12.68%)
Feb 06, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Feb 05, 2018 0.3700 0.3700 0.3550 0.3550 55,000 -0.02(-4.05%)
Feb 02, 2018 0.3700 0.3700 0.3700 0.3700 64,484 -0.02(-5.13%)
Jan 30, 2018 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jan 29, 2018 0.4000 0.4100 0.4000 0.4100 17,000 +0.05(+15.49%)
Jan 25, 2018 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Jan 24, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
Jan 23, 2018 0.4000 0.4150 0.3650 0.3700 38,360 -0.02(-5.13%)
Jan 22, 2018 0.3700 0.3900 0.3700 0.3900 75,000 +0.05(+14.71%)
Jan 19, 2018 0.3600 0.3600 0.3400 0.3400 10,000 -0.01(-2.86%)
Jan 17, 2018 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Jan 16, 2018 0.3600 0.3600 0.3600 0.3400 27,000 -0.02(-5.56%)
Jan 15, 2018 0.3400 0.3600 0.3400 0.3600 12,000 +0.00(+0.00%)
Jan 12, 2018 0.3550 0.3600 0.3550 0.3600 5,000 +0.03(+10.77%)
Jan 10, 2018 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Jan 09, 2018 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Jan 08, 2018 0.3300 0.3300 0.3000 0.3000 53,000 -0.01(-3.23%)
Jan 05, 2018 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jan 04, 2018 0.3100 0.3100 0.3100 0.3100 4,500 +0.00(+0.00%)
Jan 03, 2018 0.3500 0.3500 0.3000 0.3100 87,440 -0.05(-13.89%)
Jan 02, 2018 0.3500 0.3650 0.3500 0.3600 13,000 +0.01(+2.86%)
Dec 28, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 27, 2017 0.3450 0.3450 0.3450 0.3450 8,000 +0.00(+0.00%)
Dec 22, 2017 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+0.00%)
Dec 19, 2017 0.3450 0.3450 0.3450 0 +0.04(+13.11%)
Dec 18, 2017 0.3000 0.3200 0.3000 0.3050 9,800 -0.01(-3.17%)
Dec 13, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Dec 06, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 05, 2017 0.3200 0.3200 0.3200 0.3200 12,000 +0.02(+6.67%)
Dec 04, 2017 0.3100 0.3100 0.3000 0.3000 88,500 +0.00(+0.00%)
Dec 01, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 30, 2017 0.2800 0.3000 0.2800 0.3000 51,500 +0.02(+7.14%)
Nov 29, 2017 0.3050 0.3050 0.2600 0.2800 154,500 -0.03(-9.68%)
Nov 28, 2017 0.3250 0.3250 0.3100 0.3100 20,000 +0.01(+1.64%)
Nov 24, 2017 0.3050 0.3050 0.3050 0 -0.04(-10.29%)
Nov 23, 2017 0.3300 0.3400 0.3050 0.3400 19,000 +0.00(+0.00%)
Nov 22, 2017 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Nov 21, 2017 0.3500 0.3500 0.3400 0.3400 12,500 -0.01(-2.86%)
Nov 20, 2017 0.3500 0.3500 0.3500 0.3500 17,500 +0.00(+0.00%)
Nov 17, 2017 0.3550 0.3550 0.3500 0.3500 11,000 +0.01(+2.94%)
Nov 15, 2017 0.3400 0.3400 0.3400 300 +0.02(+4.62%)
Nov 14, 2017 0.3400 0.3400 0.3000 0.3250 52,500 +0.01(+1.56%)
Nov 13, 2017 0.3050 0.3200 0.3000 0.3200 44,500 +0.02(+4.92%)
Nov 10, 2017 0.3050 0.3050 0.3050 0.3050 3,500 -0.02(-4.69%)
Nov 09, 2017 0.3300 0.3300 0.3200 0.3200 13,000 -0.01(-3.03%)
Nov 08, 2017 0.3350 0.3350 0.3300 0.3300 7,500 +0.01(+3.13%)
Nov 07, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.23%)
Nov 06, 2017 0.3000 0.3100 0.3000 0.3100 9,000 -0.01(-1.59%)
Nov 03, 2017 0.3150 0.3150 0.3150 0.3150 3,000 +0.00(+0.00%)
Nov 02, 2017 0.3100 0.3200 0.3100 0.3150 48,000 +0.00(+0.00%)
Nov 01, 2017 0.3050 0.3150 0.3000 0.3150 8,500 +0.02(+5.00%)
Oct 31, 2017 0.3100 0.3100 0.3000 0.3000 47,700 -0.01(-1.64%)
Oct 30, 2017 0.3200 0.3200 0.3050 0.3050 98,300 -0.02(-4.69%)
Oct 27, 2017 0.3400 0.3500 0.3200 0.3200 187,300 -0.02(-5.88%)
Oct 26, 2017 0.4000 0.4000 0.3400 0.3400 79,200 -0.06(-15.00%)
Oct 25, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.03(+6.67%)
Oct 23, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 20, 2017 0.3900 0.3900 0.3700 0.3700 30,000 -0.03(-7.50%)
Oct 19, 2017 0.4100 0.4100 0.4000 0.4000 90,000 -0.02(-4.76%)
Oct 18, 2017 0.4350 0.4350 0.4200 0.4200 15,000 +0.00(+0.00%)
Oct 17, 2017 0.4450 0.4500 0.4200 0.4200 34,800 -0.03(-6.67%)
Oct 16, 2017 0.4700 0.4700 0.4500 0.4500 57,485 -0.02(-5.26%)
Oct 13, 2017 0.4900 0.4900 0.4500 0.4750 41,500 +0.01(+2.15%)
Oct 12, 2017 0.4600 0.5000 0.4400 0.4650 115,000 +0.04(+8.14%)
Oct 11, 2017 0.4350 0.4400 0.4250 0.4300 178,450 -0.01(-2.27%)
Oct 10, 2017 0.4100 0.4850 0.4100 0.4400 365,900 +0.05(+12.82%)
Oct 06, 2017 0.3350 0.4000 0.3300 0.3900 183,500 +0.05(+14.71%)
Oct 05, 2017 0.3300 0.3700 0.3300 0.3400 42,500 +0.00(+0.00%)
Oct 04, 2017 0.3700 0.3700 0.3400 0.3400 25,500 -0.05(-12.82%)
Oct 03, 2017 0.3600 0.4000 0.3200 0.3900 252,000 +0.04(+9.86%)
Oct 02, 2017 0.3250 0.4100 0.3200 0.3550 138,500 +0.00(+0.00%)
Sep 29, 2017 0.3100 0.3550 0.3100 0.3550 56,500 +0.05(+16.39%)
Sep 28, 2017 0.3100 0.3100 0.3050 0.3050 33,000 +0.00(+0.00%)
Sep 25, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 22, 2017 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Sep 21, 2017 0.3050 0.3050 0.3050 0.3050 35,000 +0.00(+0.00%)
Sep 18, 2017 0.3050 0.3050 0.3050 0 -0.02(-6.15%)
Sep 13, 2017 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Sep 12, 2017 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
Sep 11, 2017 0.3300 0.3300 0.3300 0.3300 12,500 -0.02(-5.71%)
Sep 08, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.04(+14.75%)
Sep 07, 2017 0.3050 0.3050 0.3050 0.3050 2,500 +0.00(+0.00%)
Sep 06, 2017 0.3150 0.3150 0.3050 0.3050 14,500 -0.04(-11.59%)
Sep 05, 2017 0.3150 0.3450 0.3150 0.3450 4,000 +0.04(+15.00%)
Aug 30, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 29, 2017 0.3000 0.3500 0.3000 0.3000 154,000 +0.02(+9.09%)
Aug 28, 2017 0.2750 0.2750 0.2750 0.2750 1,000 -0.02(-6.78%)
Aug 25, 2017 0.2700 0.2950 0.2700 0.2950 43,750 +0.04(+18.00%)
Aug 24, 2017 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Aug 23, 2017 0.2550 0.2550 0.2500 0.2500 25,000 -0.01(-1.96%)
Aug 22, 2017 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Aug 18, 2017 0.2550 0.2550 0.2550 300 -0.04(-15.00%)
Aug 16, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Aug 10, 2017 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Aug 08, 2017 0.2350 0.2350 0.2350 0 -0.05(-17.54%)
Aug 04, 2017 0.2850 0.2850 0.2850 0.2850 500 +0.03(+14.00%)
Aug 03, 2017 0.2500 0.2500 0.2500 0.2500 128,000 -0.02(-7.41%)
Jul 28, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 17, 2017 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jul 06, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jul 04, 2017 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.3050 0.3050 0.3000 0.3000 12,302 +0.00(+0.00%)
Jun 29, 2017 0.3000 0.3000 0.3000 0.3000 37,000 +0.00(+0.00%)
Jun 27, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2017 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 20, 2017 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jun 19, 2017 0.3000 0.3000 0.3000 0.3000 28,500 -0.01(-3.23%)
Jun 16, 2017 0.3100 0.3100 0.3100 0.3100 15,000 +0.00(+0.00%)
Jun 09, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 08, 2017 0.3000 0.3150 0.3000 0.3100 19,500 +0.01(+3.33%)
Jun 07, 2017 0.3150 0.3150 0.3000 0.3000 116,500 -0.04(-11.76%)
Jun 05, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
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.