Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1550	0.1700	0.1450	0.1700	23,650	+0.02(+9.68%)
May 28, 2020	0.1500	0.1550	0.1500	0.1550	17,500	+0.01(+3.33%)
May 27, 2020	0.1500	0.1500	0.1500	0.1500	48,125	-0.03(-16.67%)
May 26, 2020	0.1850	0.1850	0.1600	0.1800	41,999	+0.02(+12.50%)
May 25, 2020	0.1800	0.1800	0.1600	0.1600	26,254	-0.02(-11.11%)
May 22, 2020		0.1800	0.1800	0.1800	100	+0.00(+0.00%)
May 21, 2020	0.1800	0.1850	0.1800	0.1800	53,675	+0.01(+5.88%)
May 20, 2020	0.1700	0.1700	0.1600	0.1700	48,439	+0.00(+0.00%)
May 19, 2020	0.1600	0.1700	0.1600	0.1700	11,600	-0.00(-2.86%)
May 14, 2020		0.1750	0.1750	0.1750	0	-0.01(-5.41%)
May 13, 2020	0.1800	0.1850	0.1600	0.1850	135,000	+0.01(+2.78%)
May 12, 2020	0.1800	0.1800	0.1800	0.1800	5,500	+0.00(+0.00%)
May 11, 2020	0.1750	0.1850	0.1750	0.1800	55,866	+0.00(+0.00%)
May 08, 2020	0.1800	0.1800	0.1800	0.1800	6,794	-0.02(-7.69%)
May 07, 2020		0.1950	0.1950	0.1950	29	+0.00(+0.00%)
May 06, 2020	0.1650	0.1950	0.1650	0.1950	31,360	+0.00(+0.00%)
May 05, 2020	0.1950	0.1950	0.1950	0.1950	4,800	+0.03(+18.18%)
May 04, 2020	0.1900	0.1900	0.1650	0.1650	27,042	+0.01(+3.13%)
Apr 30, 2020		0.1600	0.1600	0.1600	0	-0.01(-3.03%)
Apr 29, 2020	0.1700	0.1700	0.1650	0.1650	5,529	+0.00(+0.00%)
Apr 28, 2020	0.1750	0.1750	0.1650	0.1650	18,500	-0.01(-8.33%)
Apr 27, 2020	0.1800	0.1800	0.1750	0.1800	47,554	+0.00(+0.00%)
Apr 24, 2020	0.1900	0.1900	0.1800	0.1800	33,838	-0.01(-5.26%)
Apr 23, 2020	0.1900	0.1900	0.1850	0.1900	20,500	+0.00(+0.00%)
Apr 22, 2020	0.1900	0.1900	0.1900	0.1900	9,100	+0.01(+2.70%)
Apr 21, 2020	0.1850	0.1850	0.1850	0.1850	5,000	-0.01(-5.13%)
Apr 17, 2020		0.1950	0.1950	0.1950	0	+0.02(+8.33%)
Apr 16, 2020	0.1800	0.1800	0.1800	0.1800	1,000	-0.02(-10.00%)
Apr 14, 2020		0.2000	0.2000	0.2000	0	+0.02(+8.11%)
Apr 13, 2020	0.1850	0.1850	0.1850	0.1850	11,440	-0.02(-7.50%)
Apr 09, 2020		0.2000	0.2000	0.2000	0	+0.01(+2.56%)
Apr 08, 2020	0.2000	0.2000	0.1950	0.1950	4,500	-0.01(-2.50%)
Apr 03, 2020		0.2000	0.2000	0.2000	0	+0.02(+11.11%)
Apr 02, 2020	0.2550	0.2600	0.1750	0.1800	93,471	-0.08(-30.77%)
Apr 01, 2020	0.2700	0.2700	0.2250	0.2600	1,461,806	+0.14(+108.00%)
Mar 27, 2020		0.1250	0.1250	0.1250	0	+0.01(+8.70%)
Mar 26, 2020	0.1100	0.1150	0.1100	0.1150	40,500	+0.01(+15.00%)
Mar 25, 2020	0.1100	0.1100	0.1000	0.1000	10,000	-0.01(-9.09%)
Mar 24, 2020	0.1100	0.1100	0.1100	0.1100	10,000	+0.01(+4.76%)
Mar 23, 2020	0.1050	0.1050	0.1050	0.1050	50,000	+0.00(+5.00%)
Mar 20, 2020	0.1450	0.1450	0.1000	0.1000	239,800	-0.02(-16.67%)
Mar 19, 2020	0.1000	0.1250	0.1000	0.1200	127,500	+0.00(+0.00%)
Mar 17, 2020		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Mar 16, 2020	0.1050	0.1200	0.1050	0.1200	8,400	+0.01(+9.09%)
Mar 13, 2020	0.1400	0.1400	0.1100	0.1100	13,500	-0.01(-4.35%)
Mar 12, 2020	0.1700	0.1700	0.1150	0.1150	44,622	-0.01(-8.00%)
Mar 11, 2020	0.1550	0.1550	0.0850	0.1250	698,210	-0.05(-28.57%)
Mar 10, 2020	0.1850	0.1900	0.1750	0.1750	80,922	+0.02(+16.67%)
Mar 09, 2020	0.1500	0.1500	0.1300	0.1500	19,400	-0.02(-11.76%)
Mar 06, 2020	0.1900	0.1900	0.1700	0.1700	54,764	+0.01(+3.03%)
Mar 04, 2020		0.1650	0.1650	0.1650	0	+0.00(+0.00%)
Mar 03, 2020	0.2100	0.2100	0.1650	0.1650	12,500	-0.04(-17.50%)
Mar 02, 2020	0.2350	0.2350	0.1950	0.2000	12,569	+0.02(+11.11%)
Feb 28, 2020	0.2350	0.2350	0.1800	0.1800	198,400	-0.05(-23.40%)
Feb 27, 2020	0.2350	0.2350	0.2350	0.2350	133,600	-0.01(-2.08%)
Feb 26, 2020	0.2450	0.2500	0.2350	0.2400	78,500	+0.01(+2.13%)
Feb 25, 2020	0.2400	0.2400	0.2350	0.2350	36,100	-0.02(-6.00%)
Feb 24, 2020	0.2600	0.2600	0.2500	0.2500	32,560	+0.00(+0.00%)
Feb 21, 2020	0.2600	0.2600	0.2500	0.2500	28,029	+0.00(+0.00%)
Feb 20, 2020	0.2450	0.2500	0.2450	0.2500	48,893	+0.01(+4.17%)
Feb 19, 2020	0.2400	0.2450	0.2350	0.2400	36,700	-0.01(-2.04%)
Feb 18, 2020	0.2450	0.2450	0.2450	0.2450	11,500	+0.01(+4.26%)
Feb 14, 2020		0.2350	0.2350	0.2350	0	+0.00(+0.00%)
Feb 13, 2020	0.2400	0.2400	0.2350	0.2350	187,250	-0.01(-2.08%)
Feb 12, 2020	0.2500	0.2650	0.2400	0.2400	46,400	+0.00(+0.00%)
Feb 11, 2020	0.2650	0.2650	0.2350	0.2400	167,885	-0.02(-7.69%)
Feb 10, 2020	0.2900	0.2900	0.2600	0.2600	24,600	-0.02(-5.45%)
Feb 07, 2020	0.3100	0.3100	0.2600	0.2750	167,705	-0.02(-8.33%)
Feb 06, 2020	0.3100	0.3150	0.3000	0.3000	139,174	-0.01(-1.64%)
Feb 05, 2020	0.2950	0.3100	0.2900	0.3050	320,756	+0.01(+3.39%)
Feb 04, 2020	0.2950	0.3000	0.2950	0.2950	30,100	+0.01(+1.72%)
Feb 03, 2020	0.3000	0.3000	0.2800	0.2900	50,885	+0.00(+0.00%)
Jan 31, 2020	0.2800	0.3000	0.2500	0.2900	63,100	+0.03(+11.54%)
Jan 30, 2020	0.2550	0.2800	0.2550	0.2600	69,100	+0.02(+6.12%)
Jan 29, 2020	0.2800	0.2800	0.2450	0.2450	124,800	-0.04(-12.50%)
Jan 28, 2020	0.2500	0.2800	0.2450	0.2800	25,000	+0.03(+12.00%)
Jan 27, 2020	0.2650	0.2650	0.2400	0.2500	92,100	-0.02(-7.41%)
Jan 24, 2020	0.2800	0.2800	0.2500	0.2700	71,314	+0.00(+0.00%)
Jan 23, 2020	0.2800	0.2800	0.2600	0.2700	18,868	+0.01(+3.85%)
Jan 22, 2020	0.2750	0.2800	0.2600	0.2600	92,870	-0.01(-3.70%)
Jan 21, 2020	0.2500	0.2850	0.2500	0.2700	162,515	+0.01(+1.89%)
Jan 20, 2020	0.2750	0.2750	0.2650	0.2650	25,800	+0.00(+0.00%)
Jan 17, 2020	0.2650	0.2750	0.2650	0.2650	73,579	+0.00(+0.00%)
Jan 16, 2020	0.2800	0.2850	0.2300	0.2650	109,720	-0.01(-3.64%)
Jan 15, 2020	0.2650	0.2800	0.2550	0.2750	45,827	+0.01(+3.77%)
Jan 14, 2020	0.2500	0.2850	0.2500	0.2650	242,672	+0.02(+8.16%)
Jan 13, 2020	0.2050	0.2500	0.2050	0.2450	150,100	+0.04(+19.51%)
Jan 10, 2020	0.2050	0.2050	0.2050	0.2050	11,224	+0.00(+0.00%)
Jan 09, 2020	0.2050	0.2050	0.2050	0.2050	4,695	+0.00(+2.50%)
Jan 08, 2020	0.1950	0.2050	0.1950	0.2000	40,500	-0.01(-4.76%)
Jan 07, 2020	0.2200	0.2200	0.2100	0.2100	11,498	+0.01(+5.00%)
Jan 06, 2020	0.2000	0.2000	0.2000	0.2000	21,910	+0.00(+0.00%)
Jan 03, 2020	0.2200	0.2200	0.2000	0.2000	61,600	-0.02(-9.09%)
Jan 02, 2020	0.2100	0.2200	0.2100	0.2200	36,500	+0.02(+12.82%)
Dec 30, 2019		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Dec 27, 2019	0.2000	0.2000	0.1900	0.1900	27,500	+0.00(+0.00%)
Dec 24, 2019		0.1900	0.1900	0.1900	0	+0.01(+5.56%)
Dec 23, 2019	0.1900	0.2000	0.1800	0.1800	55,000	-0.01(-5.26%)
Dec 20, 2019	0.1900	0.1900	0.1900	0.1900	1,000	+0.00(+0.00%)
Dec 19, 2019	0.1900	0.2050	0.1900	0.1900	173,000	-0.01(-5.00%)
Dec 18, 2019	0.1900	0.2000	0.1800	0.2000	113,900	+0.02(+11.11%)
Dec 17, 2019	0.1900	0.1900	0.1750	0.1800	32,555	+0.00(+0.00%)
Dec 16, 2019	0.1750	0.1800	0.1750	0.1800	24,500	+0.00(+0.00%)
Dec 13, 2019	0.1700	0.1850	0.1700	0.1800	239,032	+0.01(+9.09%)
Dec 12, 2019	0.1600	0.1700	0.1600	0.1650	114,790	+0.01(+3.13%)
Dec 11, 2019	0.1500	0.1600	0.1500	0.1600	143,000	+0.02(+10.34%)
Dec 10, 2019	0.1450	0.1450	0.1450	0.1450	30,000	+0.00(+0.00%)
Dec 09, 2019	0.1350	0.1500	0.1350	0.1450	135,100	+0.01(+11.54%)
Dec 06, 2019	0.1300	0.1400	0.1300	0.1300	23,000	+0.01(+4.00%)
Dec 04, 2019		0.1250	0.1250	0.1250	0	-0.01(-3.85%)
Dec 03, 2019	0.1200	0.1300	0.1200	0.1300	227,200	+0.01(+4.00%)
Dec 02, 2019	0.1250	0.1250	0.1200	0.1250	505,000	+0.00(+0.00%)
Nov 29, 2019	0.1250	0.1250	0.1250	0.1250	143,925	+0.00(+0.00%)
Nov 28, 2019	0.1250	0.1250	0.1250	0.1250	3,000	+0.01(+4.17%)
Nov 27, 2019	0.1300	0.1300	0.1200	0.1200	304,319	+0.00(+0.00%)
Nov 26, 2019	0.1200	0.1300	0.1200	0.1200	12,068	-0.02(-11.11%)
Nov 25, 2019	0.1350	0.1350	0.1350	0.1350	24,000	+0.00(+0.00%)
Nov 20, 2019		0.1350	0.1350	0.1350	0	+0.01(+8.00%)
Nov 19, 2019	0.1200	0.1250	0.1200	0.1250	17,000	+0.01(+4.17%)
Nov 18, 2019	0.1300	0.1300	0.1200	0.1200	282,102	-0.02(-17.24%)
Nov 15, 2019	0.1500	0.1500	0.1400	0.1450	33,900	+0.00(+3.57%)
Nov 14, 2019	0.1300	0.1450	0.1300	0.1400	63,645	+0.00(+0.00%)
Nov 13, 2019	0.1300	0.1550	0.1300	0.1400	112,000	+0.02(+12.00%)
Nov 12, 2019	0.1300	0.1800	0.1200	0.1250	759,100	+0.01(+4.17%)
Nov 11, 2019	0.1000	0.1450	0.1000	0.1200	122,200	+0.02(+20.00%)
Nov 08, 2019	0.0950	0.1000	0.0950	0.1000	128,000	+0.01(+5.26%)
Nov 07, 2019	0.0950	0.0950	0.0950	0.0950	40,000	+0.00(+0.00%)
Nov 06, 2019	0.1000	0.1000	0.0900	0.0950	497,000	+0.01(+5.56%)
Nov 05, 2019	0.0900	0.0900	0.0900	0.0900	56,000	+0.00(+0.00%)
Nov 01, 2019		0.0900	0.0900	0.0900	0	+0.00(+5.88%)
Oct 31, 2019	0.0850	0.0850	0.0850	0.0850	76,000	+0.00(+0.00%)
Oct 29, 2019		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Oct 28, 2019	0.0850	0.0850	0.0850	0.0850	237,500	-0.01(-10.53%)
Oct 24, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 22, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 21, 2019	0.0950	0.0950	0.0950	0.0950	19,000	+0.01(+11.76%)
Oct 18, 2019	0.0900	0.0900	0.0850	0.0850	133,000	-0.00(-5.56%)
Oct 17, 2019	0.0900	0.0900	0.0900	0.0900	39,000	+0.00(+0.00%)
Oct 16, 2019	0.0900	0.0900	0.0900	0.0900	10,500	-0.01(-10.00%)
Oct 15, 2019	0.1000	0.1050	0.1000	0.1000	67,000	+0.01(+11.11%)
Oct 11, 2019		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Oct 10, 2019	0.0900	0.0900	0.0900	0.0900	20,000	+0.00(+0.00%)
Oct 07, 2019		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Oct 03, 2019		0.0900	0.0900	0.0900	0	+0.00(+5.88%)
Oct 02, 2019	0.0900	0.0900	0.0850	0.0850	30,500	+0.00(+0.00%)
Sep 30, 2019		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Sep 27, 2019	0.0900	0.0900	0.0850	0.0850	118,000	-0.00(-5.56%)
Sep 26, 2019	0.0900	0.0900	0.0850	0.0900	76,000	+0.00(+5.88%)
Sep 24, 2019		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Sep 23, 2019	0.0800	0.0850	0.0800	0.0850	38,000	+0.00(+0.00%)
Sep 20, 2019	0.0800	0.0850	0.0800	0.0850	46,999	+0.00(+0.00%)
Sep 18, 2019		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Sep 17, 2019	0.0800	0.0850	0.0800	0.0850	201,050	+0.00(+0.00%)
Sep 16, 2019	0.0850	0.0850	0.0850	0.0850	434,000	+0.00(+0.00%)
Sep 13, 2019	0.0900	0.0900	0.0850	0.0850	152,000	-0.00(-5.56%)
Sep 11, 2019		0.0900	0.0900	0.0900	0	-0.01(-5.26%)
Sep 10, 2019	0.0950	0.0950	0.0950	0.0950	4,150	+0.01(+5.56%)
Sep 09, 2019	0.0900	0.0900	0.0850	0.0900	107,000	+0.00(+0.00%)
Sep 06, 2019	0.0900	0.0900	0.0900	0.0900	60,000	+0.00(+0.00%)
Sep 05, 2019	0.0900	0.0900	0.0900	0.0900	15,000	+0.00(+5.88%)
Sep 04, 2019	0.0850	0.0850	0.0850	0.0850	49,000	-0.00(-5.56%)
Sep 03, 2019	0.0950	0.0950	0.0850	0.0900	232,500	+0.00(+0.00%)
Aug 30, 2019		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Aug 28, 2019		0.0900	0.0900	0.0900	0	+0.00(+5.88%)
Aug 27, 2019	0.0850	0.0850	0.0850	0.0850	330,000	+0.00(+0.00%)
Aug 26, 2019	0.0850	0.0850	0.0850	0.0850	149,000	-0.01(-10.53%)
Aug 23, 2019	0.0950	0.0950	0.0950	0.0950	22,000	-0.01(-5.00%)
Aug 22, 2019	0.1000	0.1000	0.1000	0.1000	19,000	+0.01(+11.11%)
Aug 21, 2019	0.0950	0.0950	0.0900	0.0900	30,000	-0.01(-5.26%)
Aug 20, 2019	0.0900	0.1000	0.0900	0.0950	61,000	+0.01(+11.76%)
Aug 19, 2019	0.0900	0.0900	0.0850	0.0850	394,000	+0.00(+0.00%)
Aug 16, 2019	0.0800	0.0850	0.0800	0.0850	79,500	+0.00(+0.00%)
Aug 15, 2019	0.0850	0.0850	0.0850	0.0850	50,000	+0.01(+6.25%)
Aug 14, 2019	0.0800	0.0800	0.0800	0.0800	65,000	+0.00(+0.00%)
Aug 13, 2019	0.0800	0.0900	0.0800	0.0800	259,000	-0.01(-5.88%)
Aug 12, 2019	0.0850	0.0850	0.0850	0.0850	115,000	-0.00(-5.56%)
Aug 09, 2019	0.0900	0.0900	0.0900	0.0900	5,000	+0.00(+5.88%)
Aug 08, 2019	0.0850	0.0850	0.0850	0.0850	8,000	-0.00(-5.56%)
Aug 07, 2019	0.0900	0.0900	0.0900	0.0900	26,000	+0.00(+0.00%)
Aug 02, 2019		0.0900	0.0900	0.0900	0	-0.01(-10.00%)
Aug 01, 2019	0.0950	0.1000	0.0950	0.1000	57,000	+0.01(+11.11%)
Jul 31, 2019	0.0900	0.0900	0.0900	0.0900	1,000	+0.00(+0.00%)
Jul 30, 2019	0.0850	0.0900	0.0850	0.0900	24,500	-0.01(-5.26%)
Jul 26, 2019		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Jul 25, 2019	0.0900	0.0900	0.0900	0.0900	111,001	-0.01(-10.00%)
Jul 24, 2019	0.1000	0.1000	0.1000	0.1000	8,000	+0.01(+11.11%)
Jul 23, 2019		0.0900	0.0900	0.0900	500	+0.00(+0.00%)
Jul 22, 2019	0.0950	0.0950	0.0900	0.0900	145,000	+0.00(+0.00%)
Jul 18, 2019		0.0900	0.0900	0.0900	0	-0.02(-18.18%)
Jul 15, 2019		0.1100	0.1100	0.1100	0	+0.01(+10.00%)
Jul 12, 2019	0.0950	0.1000	0.0950	0.1000	370,000	+0.01(+11.11%)
Jul 10, 2019		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Jul 09, 2019	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+0.00%)
Jul 08, 2019	0.0900	0.0900	0.0900	0.0900	59,000	+0.00(+0.00%)
Jul 05, 2019	0.0950	0.0950	0.0900	0.0900	53,000	-0.01(-10.00%)
Jul 04, 2019	0.1000	0.1000	0.1000	0.1000	10,000	-0.00(-4.76%)
Jul 02, 2019		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Jun 27, 2019		0.1050	0.1050	0.1050	0	+0.01(+10.53%)
Jun 26, 2019	0.1000	0.1000	0.0950	0.0950	42,300	+0.00(+0.00%)
Jun 24, 2019		0.0950	0.0950	0.0950	0	-0.01(-13.64%)
Jun 21, 2019	0.0950	0.1100	0.0950	0.1100	181,000	+0.01(+4.76%)
Jun 20, 2019	0.1000	0.1050	0.1000	0.1050	120,000	+0.00(+5.00%)
Jun 18, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jun 17, 2019	0.1000	0.1000	0.1000	0.1000	706,000	+0.00(+0.00%)
Jun 14, 2019	0.1000	0.1000	0.1000	0.1000	1,280,000	+0.00(+0.00%)
Jun 13, 2019	0.1000	0.1000	0.0950	0.1000	267,845	+0.01(+11.11%)
Jun 12, 2019	0.0900	0.0900	0.0900	0.0900	120,000	+0.00(+0.00%)
Jun 11, 2019	0.0900	0.0900	0.0900	0.0900	353,000	-0.01(-5.26%)
Jun 10, 2019	0.0950	0.0950	0.0950	0.0950	197,000	+0.00(+0.00%)
Jun 07, 2019	0.0950	0.0950	0.0950	0.0950	102,500	+0.01(+5.56%)
Jun 06, 2019	0.0900	0.0900	0.0900	0.0900	100,000	-0.01(-5.26%)
Jun 05, 2019	0.0950	0.0950	0.0950	0.0950	162,999	-0.01(-5.00%)
Jun 04, 2019	0.0900	0.1000	0.0900	0.1000	312,000	+0.01(+11.11%)

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