Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rt Minerals Corp (OP: RTMFF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 30, 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 27, 2021 0.0800 0.0800 0.0800 2 -0.01(-7.73%)
May 26, 2021 0.0860 0.0867 0.0860 0.0867 25,000 -0.01(-6.27%)
May 21, 2021 0.0925 0.0925 0.0925 0 -0.00(-0.96%)
May 17, 2021 0.0934 0.0934 0.0934 0 -0.00(-4.30%)
Apr 30, 2021 0.0976 0.0976 0.0976 0 +0.00(+2.74%)
Apr 29, 2021 0.1000 0.1000 0.0950 0.0950 150,000 -0.00(-2.26%)
Apr 28, 2021 0.1079 0.1079 0.0972 0.0972 61,000 -0.01(-12.51%)
Apr 27, 2021 0.1111 0.1111 0.1111 0.1111 200 +0.01(+11.10%)
Apr 23, 2021 0.1000 0.1000 0.1000 0 -0.01(-5.57%)
Apr 22, 2021 0.1096 0.1159 0.1059 0.1059 56,210 -0.01(-8.79%)
Apr 21, 2021 0.1167 0.1187 0.1161 0.1161 10,200 -0.00(-1.11%)
Apr 20, 2021 0.1174 0.1174 0.1174 0.1174 38,000 -0.01(-7.99%)
Apr 19, 2021 0.1385 0.1400 0.1236 0.1276 43,500 -0.00(-1.77%)
Apr 16, 2021 0.1280 0.1299 0.1280 0.1299 72,500 +0.01(+8.79%)
Apr 12, 2021 0.1194 0.1194 0.1194 0 -0.00(-0.50%)
Apr 09, 2021 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.59%)
Apr 08, 2021 0.1034 0.1193 0.1034 0.1193 73,500 +0.01(+11.60%)
Apr 07, 2021 0.0991 0.1070 0.0991 0.1069 76,000 +0.02(+28.18%)
Apr 06, 2021 0.0837 0.0887 0.0834 0.0834 160,500 +0.00(+3.09%)
Mar 19, 2021 0.0809 0.0809 0.0809 0 +0.00(+4.79%)
Mar 18, 2021 0.0772 0.0772 0.0763 0.0772 5,600 -0.00(-3.50%)
Mar 16, 2021 0.0800 0.0800 0.0800 0 -0.01(-7.94%)
Mar 10, 2021 0.0869 0.0869 0.0869 0 +0.00(+1.16%)
Mar 09, 2021 0.0859 0.0859 0.0859 0.0859 10,000 -0.00(-0.92%)
Mar 08, 2021 0.0829 0.0918 0.0829 0.0867 72,100 -0.00(-0.23%)
Mar 05, 2021 0.0869 0.0869 0.0869 0.0869 100 -0.00(-4.51%)
Mar 04, 2021 0.0910 0.0910 0.0910 0.0910 100 -0.00(-0.98%)
Mar 01, 2021 0.0919 0.0919 0.0919 0 +0.01(+16.48%)
Feb 25, 2021 0.0789 0.0789 0.0789 0 -0.00(-5.73%)
Feb 24, 2021 0.0837 0.0837 0.0837 0.0837 1,000 -0.00(-0.12%)
Feb 23, 2021 0.0838 0.0838 0.0838 0.0838 25,000 -0.00(-3.68%)
Feb 22, 2021 0.0870 0.0870 0.0870 0.0870 5,000 +0.01(+7.01%)
Feb 17, 2021 0.0813 0.0813 0.0813 0 -0.00(-1.69%)
Feb 16, 2021 0.0827 0.0827 0.0827 0.0827 4,150 +0.01(+10.27%)
Feb 11, 2021 0.0750 0.0750 0.0750 0 -0.02(-17.31%)
Feb 10, 2021 0.0907 0.0907 0.0907 0.0907 54,233 +0.01(+9.67%)
Feb 05, 2021 0.0827 0.0827 0.0827 0 +0.00(+3.50%)
Feb 04, 2021 0.0799 0.0799 0.0799 0.0799 1,200 +0.02(+23.30%)
Feb 02, 2021 0.0648 0.0648 0.0648 0 -0.00(-5.81%)
Feb 01, 2021 0.0688 0.0688 0.0688 0.0688 100 -0.00(-1.99%)
Jan 20, 2021 0.0702 0.0702 0.0702 0 -0.00(-3.44%)
Jan 19, 2021 0.0727 0.0727 0.0727 0.0727 2,950 -0.01(-9.13%)
Jan 11, 2021 0.0800 0.0800 0.0800 0 -0.01(-9.30%)
Jan 05, 2021 0.0882 0.0882 0.0882 0 +0.00(+1.97%)
Jan 04, 2021 0.0865 0.0865 0.0865 0.0865 200 +0.00(+5.49%)
Dec 29, 2020 0.0820 0.0820 0.0820 0 -0.01(-10.87%)
Dec 21, 2020 0.0920 0.0920 0.0920 0 -0.01(-5.64%)
Dec 18, 2020 0.0975 0.0975 0.0975 0.0975 1,000 +0.01(+15.66%)
Dec 16, 2020 0.0843 0.0843 0.0843 0 -0.02(-15.70%)
Dec 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-0.20%)
Dec 11, 2020 0.1000 0.1002 0.0945 0.1002 11,900 -0.01(-5.92%)
Dec 09, 2020 0.1065 0.1065 0.1065 0 -0.01(-6.08%)
Dec 07, 2020 0.1134 0.1134 0.1134 0 -0.01(-6.20%)
Nov 27, 2020 0.1209 0.1209 0.1209 0 -0.00(-3.28%)
Nov 23, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.92%)
Nov 20, 2020 0.1329 0.1329 0.1301 0.1301 19,800 +0.01(+4.67%)
Nov 18, 2020 0.1243 0.1243 0.1243 0 -0.02(-13.38%)
Nov 16, 2020 0.1435 0.1435 0.1435 0 -0.01(-7.24%)
Nov 12, 2020 0.1547 0.1547 0.1547 0 -0.05(-23.03%)
Nov 11, 2020 0.1260 0.2010 0.1250 0.2010 7,442 +0.14(+234.44%)
Oct 09, 2020 0.0601 0.0601 0.0601 0 -0.03(-36.67%)
Sep 29, 2020 0.0949 0.0949 0.0949 0 +0.00(+1.39%)
Sep 17, 2020 0.0936 0.0936 0.0936 0 +0.01(+5.76%)
Sep 16, 2020 0.0885 0.0885 0.0885 0.0885 5,000 +0.01(+13.46%)
Sep 15, 2020 0.0780 0.0780 0.0780 0.0780 500 +0.03(+69.93%)
Sep 11, 2020 0.0459 0.0459 0.0459 0 -0.01(-18.90%)
Aug 20, 2020 0.0566 0.0566 0.0566 0 +0.00(+1.43%)
Aug 18, 2020 0.0558 0.0558 0.0558 0 -0.00(-2.11%)
Aug 17, 2020 0.0593 0.0593 0.0570 0.0570 15,000 -0.00(-5.94%)
Aug 14, 2020 0.0606 0.0606 0.0606 0.0606 10,000 +0.00(+2.19%)
Aug 13, 2020 0.0593 0.0593 0.0593 0.0593 15,000 +0.00(+2.42%)
Aug 12, 2020 0.0566 0.0579 0.0566 0.0579 15,000 +0.00(+3.21%)
Jul 28, 2020 0.0561 0.0561 0.0561 0 -0.00(-7.88%)
Jul 23, 2020 0.0609 0.0609 0.0609 0 +0.01(+18.02%)
Jul 09, 2020 0.0516 0.0516 0.0516 0 +0.00(+3.20%)
Jul 08, 2020 0.0500 0.0500 0.0500 4 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.02(+84.50%)
Jun 22, 2020 0.0271 0.0271 0.0271 0 -0.01(-22.57%)
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.