Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2018		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 18, 2018		0.0600	0.0600	0.0600	0	-0.01(-7.69%)
May 17, 2018	0.0650	0.0650	0.0650	0.0650	21,000	+0.00(+0.00%)
May 16, 2018	0.0650	0.0650	0.0650	0.0650	12,000	+0.00(+0.00%)
May 15, 2018	0.0750	0.0750	0.0650	0.0650	70,000	+0.00(+0.00%)
May 10, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
May 09, 2018	0.0650	0.0650	0.0650	0.0650	3,000	+0.00(+0.00%)
May 07, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
May 04, 2018	0.0650	0.0650	0.0650	0.0650	1,000	+0.00(+0.00%)
May 02, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
May 01, 2018	0.0650	0.0650	0.0650	0.0650	2,200	-0.01(-7.14%)
Apr 27, 2018		0.0700	0.0700	0.0700	0	+0.01(+7.69%)
Apr 26, 2018	0.0650	0.0650	0.0650	0.0650	7,620	+0.00(+0.00%)
Apr 18, 2018		0.0650	0.0650	0.0650	100	+0.00(+0.00%)
Apr 17, 2018	0.0650	0.0650	0.0650	0.0650	4,120	+0.00(+0.00%)
Apr 12, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Apr 11, 2018	0.0650	0.0650	0.0650	0.0650	10,000	+0.00(+0.00%)
Apr 03, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 28, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 26, 2018		0.0650	0.0650	0.0650	500	-0.01(-7.14%)
Mar 20, 2018		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Mar 19, 2018	0.0700	0.0700	0.0700	0.0700	10,000	+0.00(+0.00%)
Mar 16, 2018	0.0700	0.0700	0.0700	0.0700	20,000	+0.00(+0.00%)
Mar 14, 2018		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Mar 12, 2018		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Mar 07, 2018		0.0700	0.0700	0.0700	742	-0.00(-6.67%)
Mar 06, 2018	0.0750	0.0750	0.0750	0.0750	3,500	+0.01(+15.38%)
Feb 28, 2018		0.0650	0.0650	0.0650	0	-0.01(-13.33%)
Feb 12, 2018		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Feb 09, 2018	0.0650	0.0700	0.0650	0.0700	7,000	+0.01(+7.69%)
Feb 07, 2018		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Feb 02, 2018		0.0650	0.0650	0.0650	0	-0.01(-7.14%)
Feb 01, 2018	0.0700	0.0700	0.0700	0.0700	18,000	-0.00(-6.67%)
Jan 31, 2018	0.0700	0.0750	0.0700	0.0750	15,000	+0.00(+7.14%)
Jan 30, 2018	0.0700	0.0700	0.0700	0.0700	7,500	+0.00(+0.00%)
Jan 29, 2018	0.0700	0.0700	0.0700	0.0700	10,000	+0.01(+7.69%)
Jan 26, 2018	0.0700	0.0700	0.0650	0.0650	15,000	-0.01(-7.14%)
Jan 24, 2018		0.0700	0.0700	0.0700	0	-0.01(-17.65%)
Jan 22, 2018		0.0850	0.0850	0.0850	0	+0.01(+6.25%)
Jan 19, 2018	0.0800	0.0800	0.0800	0.0800	10,000	-0.01(-5.88%)
Jan 16, 2018		0.0850	0.0850	0.0850	600	+0.00(+0.00%)
Jan 11, 2018		0.0850	0.0850	0.0850	0	+0.01(+21.43%)
Jan 10, 2018	0.0700	0.0600	0.0600	0.0700	24,000	+0.01(+16.67%)
Jan 09, 2018	0.0600	0.0600	0.0600	0.0600	50,000	+0.00(+0.00%)
Jan 08, 2018	0.0600	0.0600	0.0600	0.0600	1,100	-0.01(-7.69%)
Jan 05, 2018	0.0650	0.0650	0.0650	0.0650	2,000	+0.00(+0.00%)
Jan 04, 2018	0.0650	0.0650	0.0600	0.0650	22,910	+0.00(+0.00%)
Jan 03, 2018	0.0650	0.0650	0.0600	0.0650	163,700	-0.01(-7.14%)
Jan 02, 2018	0.0650	0.0700	0.0650	0.0700	13,400	+0.01(+7.69%)
Dec 29, 2017		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Dec 27, 2017		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Dec 21, 2017		0.0650	0.0650	0.0650	0	-0.01(-7.14%)
Dec 19, 2017		0.0700	0.0700	0.0700	0	+0.01(+7.69%)
Dec 18, 2017	0.0700	0.0700	0.0650	0.0650	76,000	-0.01(-7.14%)
Dec 15, 2017	0.0700	0.0700	0.0700	0.0700	7,000	+0.01(+7.69%)
Dec 14, 2017	0.0650	0.0650	0.0650	0.0650	5,000	+0.00(+0.00%)
Dec 13, 2017	0.0650	0.0650	0.0650	0.0650	2,200	-0.01(-7.14%)
Dec 12, 2017	0.0650	0.0750	0.0600	0.0700	22,000	-0.00(-6.67%)
Dec 11, 2017	0.0750	0.0750	0.0750	0.0750	14,000	+0.01(+15.38%)
Dec 08, 2017	0.0600	0.0650	0.0600	0.0650	2,200	+0.01(+8.33%)
Dec 07, 2017	0.0600	0.0600	0.0600	0.0600	6,000	+0.00(+0.00%)
Dec 06, 2017	0.0650	0.0650	0.0600	0.0600	7,250	-0.01(-14.29%)
Dec 04, 2017		0.0700	0.0700	0.0700	0	+0.01(+7.69%)
Nov 30, 2017		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Nov 29, 2017	0.0650	0.0650	0.0650	0.0650	16,850	+0.00(+0.00%)
Nov 28, 2017	0.0650	0.0650	0.0650	0.0650	70,000	+0.00(+0.00%)
Nov 27, 2017	0.0650	0.0650	0.0650	0.0650	18,000	+0.00(+0.00%)
Nov 24, 2017	0.0700	0.0700	0.0650	0.0650	68,000	-0.01(-7.14%)
Nov 22, 2017		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Nov 21, 2017	0.0700	0.0750	0.0650	0.0750	40,980	+0.01(+15.38%)
Nov 20, 2017	0.0650	0.0650	0.0650	0.0650	3,400	+0.00(+0.00%)
Nov 17, 2017	0.0650	0.0650	0.0650	0.0650	80,000	-0.01(-7.14%)
Nov 14, 2017		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Nov 13, 2017	0.0700	0.0700	0.0700	0.0700	1,000	+0.01(+7.69%)
Nov 09, 2017		0.0650	0.0650	0.0650	850	-0.01(-7.14%)
Nov 08, 2017	0.0750	0.0750	0.0700	0.0700	41,000	-0.00(-6.67%)
Nov 07, 2017	0.0750	0.0750	0.0750	0.0750	30,500	+0.00(+0.00%)
Nov 06, 2017	0.0750	0.0750	0.0750	0.0750	30,000	+0.00(+7.14%)
Nov 02, 2017		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Nov 01, 2017	0.0700	0.0800	0.0700	0.0750	63,000	+0.00(+7.14%)
Oct 27, 2017		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Oct 26, 2017	0.0750	0.0750	0.0700	0.0700	3,000	-0.00(-6.67%)
Oct 25, 2017	0.0800	0.0800	0.0750	0.0750	21,000	+0.00(+0.00%)
Oct 24, 2017	0.0750	0.0750	0.0750	0.0750	5,500	+0.00(+0.00%)
Oct 20, 2017		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Oct 19, 2017	0.0800	0.0800	0.0750	0.0750	3,000	-0.01(-6.25%)
Oct 18, 2017	0.0800	0.0800	0.0800	0.0800	30,000	-0.01(-11.11%)
Oct 17, 2017	0.0800	0.0900	0.0800	0.0900	19,000	+0.01(+12.50%)
Oct 16, 2017	0.0800	0.0850	0.0800	0.0800	65,800	+0.00(+0.00%)
Oct 13, 2017	0.0900	0.0900	0.0800	0.0800	77,000	-0.01(-11.11%)
Oct 12, 2017	0.0900	0.0900	0.0900	0.0900	40,000	-0.01(-5.26%)
Oct 11, 2017	0.0950	0.0950	0.0950	0.0950	7,189	+0.00(+0.00%)
Oct 10, 2017	0.0950	0.0950	0.0950	0.0950	25,146	+0.00(+0.00%)
Oct 06, 2017	0.0950	0.0950	0.0950	0.0950	2,000	+0.00(+0.00%)
Oct 05, 2017	0.0950	0.0950	0.0950	0.0950	17,900	-0.01(-5.00%)
Oct 04, 2017	0.0950	0.1000	0.0950	0.1000	10,000	+0.01(+11.11%)
Oct 03, 2017	0.0900	0.0900	0.0900	0.0900	6,000	+0.00(+0.00%)
Oct 02, 2017	0.0950	0.0950	0.0900	0.0900	10,250	-0.01(-10.00%)
Sep 29, 2017	0.1050	0.1050	0.1000	0.1000	77,500	+0.01(+5.26%)
Sep 28, 2017	0.0950	0.0950	0.0950	0.0950	500	-0.01(-5.00%)
Sep 22, 2017		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Sep 21, 2017	0.1000	0.1000	0.1000	0.1000	6,110	-0.01(-9.09%)
Sep 20, 2017	0.1250	0.1250	0.1100	0.1100	151,910	+0.00(+0.00%)
Sep 19, 2017	0.1100	0.1100	0.1100	0.1100	9,620	+0.00(+0.00%)
Sep 15, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Sep 14, 2017	0.1100	0.1100	0.1100	0.1100	22,340	+0.00(+0.00%)
Sep 12, 2017		0.1100	0.1100	0.1100	25	+0.00(+0.00%)
Sep 11, 2017	0.1100	0.1100	0.1100	0.1100	7,000	+0.00(+0.00%)
Sep 08, 2017	0.1100	0.1100	0.1100	0.1100	1,200	+0.00(+0.00%)
Sep 07, 2017	0.1150	0.1150	0.1100	0.1100	4,500	-0.01(-4.35%)
Sep 06, 2017	0.1150	0.1150	0.1150	0.1150	18,300	+0.01(+4.55%)
Sep 05, 2017	0.1000	0.1100	0.1000	0.1100	4,500	+0.01(+4.76%)
Aug 31, 2017		0.1050	0.1050	0.1050	0	+0.01(+16.67%)
Aug 30, 2017	0.1300	0.1300	0.0950	0.0900	49,000	-0.02(-18.18%)
Aug 28, 2017		0.1100	0.1100	0.1100	0	-0.01(-8.33%)
Aug 25, 2017	0.1200	0.1200	0.1200	0.1200	4,500	+0.01(+9.09%)
Aug 24, 2017	0.1050	0.1100	0.1050	0.1100	35,000	+0.02(+22.22%)
Aug 23, 2017	0.1050	0.1050	0.0900	0.0900	43,000	-0.02(-18.18%)
Aug 18, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Aug 17, 2017	0.1150	0.1350	0.1100	0.1100	29,500	+0.00(+0.00%)
Aug 16, 2017	0.1100	0.1200	0.1100	0.1100	11,400	+0.01(+4.76%)
Aug 15, 2017	0.1050	0.1050	0.1050	0.1050	16,000	-0.01(-4.55%)
Aug 10, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Aug 09, 2017	0.1100	0.1100	0.1100	0.1100	8,000	-0.01(-8.33%)
Aug 08, 2017	0.1050	0.1200	0.0900	0.1200	143,500	+0.01(+14.29%)
Aug 03, 2017		0.1050	0.1050	0.1050	0	-0.01(-12.50%)
Aug 02, 2017	0.1050	0.1200	0.1050	0.1200	16,000	+0.01(+14.29%)
Aug 01, 2017	0.1150	0.1150	0.0900	0.1050	36,000	+0.00(+5.00%)
Jul 31, 2017	0.1000	0.1100	0.1000	0.1000	33,340	-0.01(-9.09%)
Jul 28, 2017	0.1100	0.1100	0.1100	0.1100	2,000	+0.01(+10.00%)
Jul 26, 2017		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jul 25, 2017	0.1050	0.1100	0.1000	0.1000	19,000	+0.00(+0.00%)
Jul 24, 2017	0.1050	0.1050	0.1000	0.1000	12,000	-0.01(-9.09%)
Jul 21, 2017	0.1100	0.1100	0.1100	0.1100	10,500	+0.00(+0.00%)
Jul 20, 2017	0.1050	0.1100	0.1050	0.1100	7,300	+0.01(+4.76%)
Jul 19, 2017	0.1150	0.1150	0.1050	0.1050	10,500	-0.01(-4.55%)
Jul 17, 2017		0.1100	0.1100	0.1100	0	-0.02(-15.38%)
Jul 14, 2017	0.1300	0.1300	0.1300	0.1300	3,100	+0.00(+0.00%)
Jul 12, 2017		0.1300	0.1300	0.1300	0	+0.02(+18.18%)
Jul 11, 2017	0.1300	0.1300	0.1100	0.1100	12,000	-0.02(-15.38%)
Jul 07, 2017		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Jul 06, 2017	0.1350	0.1350	0.1250	0.1250	23,300	-0.01(-3.85%)
Jul 05, 2017	0.1250	0.1300	0.1250	0.1300	22,000	-0.02(-13.33%)
Jul 04, 2017	0.1350	0.1500	0.1200	0.1500	130,500	+0.02(+20.00%)
Jul 03, 2017	0.1250	0.1250	0.1250	0.1250	0	+0.00(+0.00%)
Jun 30, 2017	0.1250	0.1250	0.1250	0.1250	1,140	-0.01(-7.41%)
Jun 28, 2017		0.1350	0.1350	0.1350	0	-0.01(-6.90%)
Jun 26, 2017		0.1450	0.1450	0.1450	141	-0.01(-3.33%)
Jun 23, 2017	0.1500	0.1500	0.1350	0.1500	49,500	+0.00(+0.00%)
Jun 22, 2017	0.1500	0.1500	0.1500	0.1500	500	+0.01(+3.45%)
Jun 21, 2017	0.1600	0.1600	0.1450	0.1450	54,500	-0.02(-12.12%)
Jun 20, 2017	0.1500	0.1750	0.1500	0.1650	100,250	+0.02(+13.79%)
Jun 19, 2017	0.1700	0.1750	0.1300	0.1450	235,250	-0.05(-25.64%)
Jun 16, 2017	0.1750	0.1950	0.1550	0.1950	55,000	+0.02(+8.33%)
Jun 15, 2017	0.1800	0.1800	0.1800	0.1800	650	+0.00(+0.00%)
Jun 13, 2017		0.1800	0.1800	0.1800	0	-0.01(-2.70%)
Jun 12, 2017	0.1850	0.2000	0.1850	0.1850	7,000	-0.02(-11.90%)
Jun 09, 2017	0.2000	0.2200	0.2000	0.2100	12,800	+0.01(+5.00%)
Jun 08, 2017	0.1850	0.2300	0.1850	0.2000	88,500	+0.02(+8.11%)
Jun 07, 2017	0.1800	0.1850	0.1800	0.1850	15,880	+0.02(+12.12%)
Jun 06, 2017	0.1650	0.1650	0.1650	0.1650	2,000	-0.02(-13.16%)
Jun 05, 2017	0.1900	0.1900	0.1900	0.1900	4,040	+0.01(+5.56%)

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.

Financial News

Rjk Explorations Ltd (TSV: RJX-A )

Historical Prices

Popular Pages