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 31, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
May 30, 2022 0.1450 0.1450 0.1450 0.1450 108,500 +0.00(+3.57%)
May 27, 2022 0.1400 0.1400 0.1400 0.1400 12,223 +0.01(+7.69%)
May 26, 2022 0.1300 0.1300 0.1300 0.1300 1,800 +0.00(+0.00%)
May 24, 2022 0.1300 0 +0.00(+0.00%)
May 20, 2022 0.1300 0 +0.01(+4.00%)
May 19, 2022 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
May 12, 2022 0.1250 0 -0.01(-3.85%)
May 11, 2022 0.1350 0.1350 0.1300 0.1300 61,500 +0.01(+4.00%)
May 10, 2022 0.1300 0.1300 0.1250 0.1250 41,340 -0.01(-3.85%)
May 09, 2022 0.1300 0.1300 0.1300 0.1300 60,000 -0.01(-7.14%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 46,000 -0.01(-6.67%)
May 05, 2022 0.1600 0.1600 0.1500 0.1500 8,000 -0.01(-3.23%)
May 04, 2022 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+10.71%)
Apr 28, 2022 0.1400 0 +0.00(+0.00%)
Apr 27, 2022 0.1500 0.1500 0.1400 0.1400 55,000 +0.00(+0.00%)
Apr 26, 2022 0.1400 0.1400 0.1400 0.1400 106,500 -0.00(-3.45%)
Apr 25, 2022 0.1500 0.1500 0.1450 0.1450 20,400 -0.01(-6.45%)
Apr 21, 2022 0.1550 0 +0.00(+0.00%)
Apr 19, 2022 0.1550 0 -0.01(-6.06%)
Apr 18, 2022 0.1550 0.1650 0.1550 0.1650 83,000 +0.01(+3.13%)
Apr 13, 2022 0.1600 0 -0.01(-3.03%)
Apr 12, 2022 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Apr 08, 2022 0.1600 51 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1600 0.1500 0.1600 59,500 +0.01(+6.67%)
Apr 06, 2022 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Apr 05, 2022 0.1550 0.1550 0.1500 0.1500 141,000 -0.01(-3.23%)
Apr 01, 2022 0.1550 0 +0.00(+0.00%)
Mar 31, 2022 0.1600 0.1600 0.1550 0.1550 63,500 +0.00(+0.00%)
Mar 30, 2022 0.1500 0.1550 0.1500 0.1550 87,500 +0.01(+3.33%)
Mar 29, 2022 0.1550 0.1550 0.1500 0.1500 62,550 -0.01(-3.23%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1550 215,500 -0.02(-8.82%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 16,625 -0.01(-5.56%)
Mar 23, 2022 0.1800 0 +0.00(+0.00%)
Mar 22, 2022 0.1850 0.1850 0.1800 0.1800 365,000 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.1800 0.1800 0.1800 6,765 +0.00(+0.00%)
Mar 18, 2022 0.1800 0.1800 0.1800 0.1800 49,000 +0.00(+0.00%)
Mar 17, 2022 0.1850 0.1850 0.1800 0.1800 26,500 -0.01(-2.70%)
Mar 16, 2022 0.1850 0.1850 0.1850 0.1850 8,500 +0.01(+2.78%)
Mar 15, 2022 0.1900 0.1900 0.1800 0.1800 510,050 -0.01(-5.26%)
Mar 14, 2022 0.2000 0.2000 0.1900 0.1900 407,500 -0.01(-2.56%)
Mar 11, 2022 0.1800 0.1950 0.1800 0.1950 139,000 +0.02(+8.33%)
Mar 10, 2022 0.1650 0.1800 0.1600 0.1800 141,800 +0.01(+9.09%)
Mar 09, 2022 0.1550 0.1650 0.1550 0.1650 19,500 +0.01(+6.45%)
Mar 08, 2022 0.1600 0.1600 0.1550 0.1550 55,000 +0.00(+0.00%)
Mar 07, 2022 0.1800 0.1800 0.1500 0.1550 117,500 -0.02(-13.89%)
Mar 04, 2022 0.1700 0.1800 0.1600 0.1800 191,537 +0.02(+12.50%)
Mar 03, 2022 0.1500 0.1600 0.1500 0.1600 370,500 +0.01(+6.67%)
Mar 02, 2022 0.1600 0.1600 0.1500 0.1500 515,717 -0.02(-11.76%)
Mar 01, 2022 0.1500 0.1700 0.1500 0.1700 208,217 +0.02(+13.33%)
Feb 28, 2022 0.1800 0.1800 0.1450 0.1500 643,000 -0.01(-6.25%)
Feb 25, 2022 0.1600 0.1600 0.1600 0.1600 78,500 +0.00(+0.00%)
Feb 24, 2022 0.1900 0.1900 0.1600 0.1600 277,100 -0.04(-20.00%)
Feb 23, 2022 0.2000 0.2000 0.2000 0.2000 59,500 +0.00(+0.00%)
Feb 22, 2022 0.1950 0.2000 0.1950 0.2000 90,686 +0.01(+2.56%)
Feb 18, 2022 0.1950 0 -0.01(-7.14%)
Feb 16, 2022 0.2100 0 +0.01(+7.69%)
Feb 15, 2022 0.2000 0.2000 0.1950 0.1950 236,000 +0.01(+2.63%)
Feb 14, 2022 0.2050 0.2050 0.1900 0.1900 113,900 -0.01(-7.32%)
Feb 11, 2022 0.2300 0.2300 0.2050 0.2050 63,640 -0.02(-6.82%)
Feb 10, 2022 0.2400 0.2400 0.2000 0.2200 100,611 -0.01(-6.38%)
Feb 09, 2022 0.2100 0.2400 0.2100 0.2350 486,597 +0.02(+9.30%)
Feb 08, 2022 0.2050 0.2150 0.2050 0.2150 182,300 +0.01(+2.38%)
Feb 07, 2022 0.1800 0.2400 0.1800 0.2100 800,548 +0.05(+35.48%)
Feb 04, 2022 0.1500 0.1550 0.1500 0.1550 83,933 +0.01(+10.71%)
Feb 03, 2022 0.1450 0.1400 0.1400 203,100 -0.00(-3.45%)
Feb 02, 2022 0.1400 0.1450 0.1400 0.1450 107,200 +0.01(+7.41%)
Feb 01, 2022 0.1300 0.1350 0.1300 0.1350 68,000 +0.00(+0.00%)
Jan 28, 2022 0.1350 0 +0.01(+3.85%)
Jan 26, 2022 0.1300 422 +0.01(+4.00%)
Jan 24, 2022 0.1250 0 -0.02(-16.67%)
Jan 20, 2022 0.1500 0 +0.01(+3.45%)
Jan 19, 2022 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Jan 18, 2022 0.1300 0.1500 0.1300 0.1500 28,833 +0.01(+11.11%)
Jan 13, 2022 0.1350 0 +0.01(+3.85%)
Jan 12, 2022 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Jan 10, 2022 0.1250 0.1250 0.1250 10 +0.01(+4.17%)
Jan 06, 2022 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 05, 2022 0.1250 0.1250 0.1200 0.1200 19,500 -0.01(-7.69%)
Jan 04, 2022 0.1300 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Dec 31, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2021 0.1250 0.1250 0.1250 0.1250 23,000 -0.01(-3.85%)
Dec 29, 2021 0.1300 0.1300 0.1300 0.1300 2,000 -0.02(-13.33%)
Dec 23, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 17, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 16, 2021 0.1250 0.1300 0.1250 0.1300 40,500 +0.01(+4.00%)
Dec 15, 2021 0.1300 0.1300 0.1250 0.1250 28,600 -0.02(-10.71%)
Dec 14, 2021 0.1450 0.1450 0.1400 0.1400 50,000 +0.01(+7.69%)
Dec 10, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Dec 03, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 02, 2021 0.1000 0.1100 0.1000 0.1000 47,750 -0.04(-25.93%)
Nov 26, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 19, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 16, 2021 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Nov 15, 2021 0.1500 0.1500 0.1500 0.1500 59,400 +0.00(+0.00%)
Nov 12, 2021 0.1400 0.1500 0.1400 0.1500 50,000 +0.01(+7.14%)
Nov 09, 2021 0.1400 0.1400 0.1400 0.1400 50,500 +0.01(+7.69%)
Nov 08, 2021 0.1350 0.1350 0.1300 0.1300 168,000 +0.00(+0.00%)
Nov 03, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 02, 2021 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Oct 28, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 27, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Oct 21, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 18, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 14, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 12, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Oct 07, 2021 0.1300 0.1500 0.1300 0.1500 4,000 +0.02(+15.38%)
Oct 06, 2021 0.1300 0.1300 0.1300 0.1300 22,500 +0.01(+4.00%)
Sep 30, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 27, 2021 0.1350 0.1350 0.1200 0.1200 88,000 -0.01(-7.69%)
Sep 24, 2021 0.1350 0.1350 0.1300 0.1300 97,000 -0.01(-3.70%)
Sep 20, 2021 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Sep 16, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 15, 2021 0.1500 0.1500 0.1500 0.1500 59,800 +0.00(+0.00%)
Sep 10, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2021 0.1500 0.1500 0.1500 0.1500 38,000 +0.00(+0.00%)
Sep 08, 2021 0.1350 0.1500 0.1350 0.1500 26,500 +0.01(+7.14%)
Sep 07, 2021 0.1400 0.1500 0.1400 0.1400 79,500 +0.01(+3.70%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Aug 26, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 25, 2021 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+8.70%)
Aug 23, 2021 0.1000 0.1150 0.1000 0.1150 28,800 -0.01(-11.54%)
Aug 18, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 17, 2021 0.1300 0.1300 0.1300 0.1300 28,500 +0.00(+0.00%)
Aug 16, 2021 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Aug 13, 2021 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Aug 12, 2021 0.1300 0.1300 0.1300 0.1300 75,000 -0.01(-7.14%)
Aug 11, 2021 0.1450 0.1450 0.1400 0.1400 93,500 +0.00(+0.00%)
Aug 10, 2021 0.1500 0.1500 0.1400 0.1400 62,772 +0.01(+7.69%)
Aug 09, 2021 0.1400 0.1400 0.1300 0.1300 21,968 -0.01(-7.14%)
Aug 06, 2021 0.1400 0.1400 0.1400 0.1400 156,000 +0.01(+3.70%)
Aug 05, 2021 0.1400 0.1400 0.1350 0.1350 31,500 -0.01(-10.00%)
Aug 04, 2021 0.1450 0.1500 0.1450 0.1500 263,271 +0.01(+7.14%)
Aug 03, 2021 0.1300 0.1500 0.1300 0.1400 641,000 +0.02(+16.67%)
Jul 19, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2021 0.1200 0.1200 0.1200 0.1200 11,020 +0.00(+0.00%)
Jul 15, 2021 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+0.00%)
Jul 13, 2021 0.1250 0.1250 0.1200 0.1200 97,500 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1200 0.1200 0.1200 28,333 +0.00(+0.00%)
Jul 07, 2021 0.1200 0.1200 0.1200 100 -0.01(-7.69%)
Jul 06, 2021 0.1250 0.1300 0.1250 0.1300 146,500 +0.01(+4.00%)
Jul 05, 2021 0.1200 0.1250 0.1200 0.1250 212,000 +0.00(+0.00%)
Jul 02, 2021 0.1250 0.1250 0.1200 0.1250 61,500 -0.01(-3.85%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 29, 2021 0.1200 0.1200 0.1200 0.1200 16,200 +0.00(+4.35%)
Jun 25, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 24, 2021 0.1150 0.1150 0.1100 0.1100 22,900 +0.00(+0.00%)
Jun 23, 2021 0.1100 0.1100 0.1100 0.1100 2,260 -0.01(-8.33%)
Jun 21, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 18, 2021 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Jun 17, 2021 0.1050 0.1050 0.1050 0.1050 14,000 -0.01(-4.55%)
Jun 16, 2021 0.1100 0.1100 0.1100 0.1100 6,500 -0.01(-12.00%)
Jun 15, 2021 0.1250 0.1250 0.1250 0.1250 509 +0.01(+4.17%)
Jun 14, 2021 0.1200 0.1200 0.1150 0.1200 70,160 -0.01(-4.00%)
Jun 10, 2021 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Jun 07, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
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.