Rusoro Mining Ltd Historical Data - RML | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Rusoro Mining Ltd (RML)
Rusoro Mining Ltd (RML) Historical

Rusoro Mining Ltd (RML)

1.04

0.10

(10.64%)

Closed March 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	26.8292682927	0.82	1.05	0.82	275630	0.94782824	CS
4	0.27	35.0649350649	0.77	1.05	0.72	253498	0.83904823	CS
12	0.24	30	0.8	1.05	0.63	129550	0.81591603	CS
26	-0.24	-18.75	1.28	1.41	0.55	313235	0.95464026	CS
52	-0.01	-0.952380952381	1.05	1.53	0.55	435613	1.20358104	CS
156	0.985	1790.90909091	0.055	1.53	0.045	363626	0.84343199	CS
260	0.995	2211.11111111	0.045	1.53	0.03	315368	0.60013985	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	1.04	0.1	10.64	1	1.04	0.97	112906
1741902000	0.94	-0.04	-4.08	1.04	1.04	0.94	88453
1741815600	0.98	0.03	3.16	0.98	1	0.98	191000
1741729200	0.95	0.01	1.06	0.98	0.99	0.94	458850
1741642800	0.94	0.09	10.59	0.85	1.05	0.85	623848
1741387200	0.85	0	0.00	0.8199999	0.85	0.8199999	16000
1741300800	0.85	0.01	1.19	0.85	0.85	0.85	18004
1741214400	0.84	-0.01	-1.18	0.81	0.86	0.81	18862
1741128000	0.85	0.02	2.41	0.86	0.86	0.77	26422
1741041600	0.83	-0.03	-3.49	0.8199999	0.83	0.8199999	25866
1740782400	0.86	0.02	2.38	0.84	0.86	0.84	73300
1740696000	0.84	0.0200001	2.44	0.78	0.84	0.78	98500
1740609600	0.8199999	-0.01	-1.20	0.8199999	0.85	0.74	138953
1740523200	0.83	-0.02	-2.35	0.81	0.83	0.78	54500
1740436800	0.85	0.02	2.41	0.81	0.85	0.8	727917
1740177600	0.83	0.04	5.06	0.78	0.83	0.78	35000
1740091200	0.79	0.02	2.60	0.76	0.79	0.76	99990
1740004800	0.77	0.05	6.94	0.77	0.77	0.74	2016000
1739918400	0.72	-0.05	-6.49	0.77	0.8	0.72	99500
1739572800	0.77	-0.03	-3.75	0.77	0.77	0.77	5500
1739486400	0.8	0.01	1.27	0.8	0.8	0.78	94000
1739400000	0.79	0	0.00	0.79	0.79	0.79	2000
1739313600	0.79	0.01	1.28	0.79	0.79	0.79	500
1739227200	0.78	-0.02	-2.50	0.81	0.81	0.78	16560
1738968000	0.8	0	0.00	0.8	0.8	0.8	7750
1738881600	0.8	-0.01	-1.23	0.84	0.84	0.77	38000
1738795200	0.81	-0.02	-2.41	0.85	0.85	0.81	12000
1738708800	0.83	0.0100001	1.22	0.74	0.84	0.74	91796
1738622400	0.8199999	0.0299999	3.80	0.71	0.8199999	0.66	117962
1738363200	0.79	-0.01	-1.25	0.8199999	0.8199999	0.75	22080
1738276800	0.8	0.08	11.11	0.75	0.8	0.75	65765
1738190400	0.72	0.04	5.88	0.72	0.77	0.66	129860
1738104000	0.68	0.05	7.94	0.66	0.68	0.66	18084
1738017600	0.63	-0.05	-7.35	0.65	0.65	0.63	6270
1737758400	0.68	0.02	3.03	0.67	0.68	0.66	30250
1737672000	0.66	0.01	1.54	0.64	0.68	0.64	39500
1737585600	0.65	0.02	3.17	0.65	0.65	0.65	7500
1737499200	0.63	-0.03	-4.55	0.68	0.68	0.63	264704
1737412800	0.66	0	0.00	0.67	0.67	0.66	39550
1737153600	0.66	-0.03	-4.35	0.67	0.6899999	0.66	39800
1737067200	0.6899999	-0.03	-4.17	0.68	0.6899999	0.68	41000
1736980800	0.72	0	0.00	0.73	0.73	0.68	45591
1736894400	0.72	-0.01	-1.37	0.73	0.76	0.7	100000
1736808000	0.73	-0.03	-3.95	0.77	0.77	0.73	246061
1736548800	0.76	0.01	1.33	0.83	0.83	0.71	111747
1736462400	0.75	0	0.00	0.75	0.75	0.75	0
1736376000	0.75	-0.02	-2.60	0.76	0.78	0.75	34920
1736289600	0.77	0.01	1.32	0.8	0.8	0.77	42100
1736203200	0.76	0.01	1.33	0.78	0.78	0.75	31370
1735944000	0.75	-0.08	-9.64	0.8199999	0.8199999	0.75	72530
1735857600	0.83	0.0100001	1.22	0.8	0.84	0.79	66196
1735684800	0.8199999	-0.01	-1.20	0.8199999	0.83	0.8199999	43164
1735598400	0.83	-0.01	-1.19	0.84	0.89	0.83	29804
1735339200	0.84	0.01	1.20	0.88	0.88	0.84	54498
1735069200	0.83	-0.09	-9.78	0.9	0.9	0.83	102865
1734993600	0.92	0.02	2.22	0.87	0.92	0.8199999	111569
1734734400	0.9	0.1	12.50	0.8	0.9	0.8	261000
1734648000	0.8	0.01	1.27	0.79	0.81	0.79	68982
1734561600	0.79	-0.04	-4.82	0.83	0.85	0.79	56827
1734475200	0.83	-0.07	-7.78	0.84	0.84	0.83	45669
1734388800	0.9	-0.01	-1.10	0.8199999	0.93	0.8199999	111258

Edge Total Intelligence

Hannover House (PK)

Ybyra Capital S.A PN

Carbon Done Right Develo...

Societe Generale Effekten

Vontobel Financial Produ...

Intesa Sanpaolo

Atlantic Global

Lympo Market Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions