Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022				0.1000	0	+0.00(+0.00%)
May 26, 2022				0.1000	0	+0.01(+11.11%)
May 25, 2022	0.0900	0.0900	0.0900	0.0900	10,300	-0.01(-10.00%)
May 20, 2022				0.1000	15	+0.01(+5.26%)
May 18, 2022				0.0950	0	-0.01(-5.00%)
May 13, 2022				0.1000	1	+0.00(+0.00%)
May 12, 2022	0.0900	0.1000	0.0800	0.1000	45,000	+0.01(+5.26%)
May 11, 2022	0.0900	0.0950	0.0900	0.0950	73,500	+0.00(+0.00%)
May 10, 2022	0.0950	0.0950	0.0950	0.0950	18,000	-0.01(-5.00%)
May 06, 2022				0.1000	420	+0.01(+5.26%)
May 05, 2022	0.1100	0.1100	0.0950	0.0950	119,900	-0.02(-17.39%)
May 04, 2022	0.1150	0.1150	0.1150	0.1150	2,000	+0.01(+4.55%)
May 02, 2022				0.1100	0	+0.00(+0.00%)
Apr 29, 2022	0.1100	0.1100	0.1100	0.1100	23,500	+0.01(+10.00%)
Apr 27, 2022				0.1000	0	+0.00(+0.00%)
Apr 26, 2022	0.1100	0.1150	0.1000	0.1000	113,000	-0.00(-4.76%)
Apr 25, 2022	0.1050	0.1050	0.1050	0.1050	78,324	-0.01(-4.55%)
Apr 22, 2022	0.1150	0.1150	0.1100	0.1100	13,000	-0.01(-8.33%)
Apr 21, 2022	0.1150	0.1200	0.1150	0.1200	56,500	+0.01(+9.09%)
Apr 19, 2022				0.1100	90	-0.01(-4.35%)
Apr 18, 2022	0.1150	0.1150	0.1150	0.1150	39,520	+0.01(+4.55%)
Apr 14, 2022				0.1100	0	+0.00(+0.00%)
Apr 12, 2022				0.1100	400	+0.01(+4.76%)
Apr 11, 2022	0.1050	0.1050	0.1000	0.1050	25,604	+0.00(+0.00%)
Apr 08, 2022	0.1100	0.1100	0.1050	0.1050	5,470	-0.01(-4.55%)
Apr 07, 2022	0.1100	0.1100	0.1100	0.1100	2,539	+0.00(+0.00%)
Apr 04, 2022				0.1100	0	+0.00(+0.00%)
Apr 01, 2022	0.1100	0.1100	0.1100	0.1100	8,300	+0.01(+4.76%)
Mar 31, 2022	0.1100	0.1150	0.1050	0.1050	51,000	-0.01(-12.50%)
Mar 30, 2022	0.1200	0.1200	0.1200	0.1200	5,000	+0.00(+0.00%)
Mar 28, 2022				0.1200	160	+0.01(+14.29%)
Mar 25, 2022	0.1050	0.1050	0.1050	0.1050	1,750	-0.01(-4.55%)
Mar 22, 2022				0.1100	0	+0.00(+0.00%)
Mar 21, 2022	0.1050	0.1100	0.1050	0.1100	114,055	+0.00(+0.00%)
Mar 17, 2022				0.1100	9	+0.01(+4.76%)
Mar 16, 2022	0.1050	0.1050	0.1050	0.1050	10,000	-0.01(-4.55%)
Mar 15, 2022	0.1050	0.1100	0.1050	0.1100	18,000	+0.00(+0.00%)
Mar 14, 2022	0.1250	0.1250	0.1100	0.1100	79,515	+0.00(+0.00%)
Mar 11, 2022	0.1250	0.1250	0.1100	0.1100	36,500	-0.01(-4.35%)
Mar 10, 2022	0.1200	0.1200	0.1150	0.1150	20,000	-0.01(-11.54%)
Mar 09, 2022	0.1300	0.1300	0.1300	0.1300	26,750	+0.00(+0.00%)
Mar 08, 2022	0.1150	0.1300	0.1150	0.1300	118,000	+0.02(+18.18%)
Mar 07, 2022	0.1150	0.1200	0.1100	0.1100	126,750	-0.01(-4.35%)
Mar 04, 2022	0.1200	0.1200	0.1150	0.1150	20,200	+0.00(+0.00%)
Mar 03, 2022	0.1200	0.1200	0.1150	0.1150	60,500	+0.01(+9.52%)
Mar 01, 2022				0.1050	0	-0.01(-8.70%)
Feb 28, 2022	0.1150	0.1150	0.1150	0.1150	43,500	+0.00(+0.00%)
Feb 25, 2022	0.1100	0.1150	0.1100	0.1150	17,500	+0.01(+4.55%)
Feb 24, 2022	0.1100	0.1100	0.1100	0.1100	45,000	+0.00(+0.00%)
Feb 22, 2022				0.1100	0	+0.01(+4.76%)
Feb 18, 2022				0.1050	0	-0.01(-8.70%)
Feb 17, 2022	0.1050	0.1150	0.1050	0.1150	91,420	+0.01(+4.55%)
Feb 16, 2022	0.1100	0.1100	0.1100	0.1100	1,000	+0.01(+4.76%)
Feb 15, 2022	0.1050	0.1100	0.1050	0.1050	128,000	+0.00(+0.00%)
Feb 14, 2022	0.1150	0.1150	0.1000	0.1050	1,203,800	-0.02(-16.00%)
Feb 11, 2022	0.1250	0.1250	0.1250	0.1250	9,000	+0.00(+0.00%)
Feb 10, 2022	0.1250	0.1250	0.1250	0.1250	6,500	+0.01(+4.17%)
Feb 09, 2022	0.1200	0.1200	0.1200	0.1200	24,430	+0.01(+9.09%)
Feb 08, 2022	0.1150	0.1150	0.1100	0.1100	23,000	-0.01(-12.00%)
Feb 07, 2022	0.1250	0.1250	0.1250	0.1250	4,666	+0.00(+0.00%)
Feb 04, 2022	0.1200	0.1250	0.1100	0.1250	43,500	+0.01(+4.17%)
Feb 03, 2022	0.1200	0.1200	0.1200	0.1200	12,500	+0.00(+0.00%)
Feb 02, 2022	0.1200	0.1200	0.1200	0.1200	37,300	+0.01(+9.09%)
Feb 01, 2022	0.1100	0.1100	0.1100	0.1100	20,000	+0.00(+0.00%)
Jan 31, 2022	0.1100	0.1100	0.1100	0.1100	4,300	-0.01(-4.35%)
Jan 28, 2022	0.1200	0.1200	0.1150	0.1150	160,060	+0.00(+0.00%)
Jan 27, 2022	0.1250	0.1250	0.1150	0.1150	34,620	+0.00(+0.00%)
Jan 26, 2022	0.1100	0.1150	0.1100	0.1150	8,000	+0.01(+4.55%)
Jan 25, 2022	0.1250	0.1250	0.1100	0.1100	31,200	-0.01(-8.33%)
Jan 24, 2022	0.1200	0.1200	0.1200	0.1200	3,578	+0.00(+0.00%)
Jan 21, 2022	0.1100	0.1200	0.1050	0.1200	105,457	+0.01(+9.09%)
Jan 20, 2022	0.1100	0.1200	0.1100	0.1100	149,000	-0.01(-4.35%)
Jan 19, 2022	0.1150	0.1150	0.1150	0.1150	1,750	+0.01(+4.55%)
Jan 18, 2022	0.1150	0.1200	0.1100	0.1100	53,000	-0.01(-8.33%)
Jan 17, 2022	0.1200	0.1200	0.1200	0.1200	6,700	+0.00(+4.35%)
Jan 14, 2022	0.1100	0.1200	0.1100	0.1150	19,000	+0.01(+4.55%)
Jan 13, 2022	0.1200	0.1200	0.1100	0.1100	24,528	-0.01(-8.33%)
Jan 12, 2022	0.1200	0.1200	0.1200	0.1200	5,800	+0.01(+9.09%)
Jan 10, 2022		0.1100	0.1100	0.1100	0	-0.02(-15.38%)
Jan 07, 2022	0.1250	0.1300	0.1250	0.1300	16,900	+0.01(+4.00%)
Jan 06, 2022	0.1250	0.1250	0.1250	0.1250	29,520	+0.01(+8.70%)
Jan 05, 2022	0.1200	0.1250	0.1100	0.1150	76,500	-0.00(-4.17%)
Jan 04, 2022	0.1200	0.1200	0.1100	0.1200	13,650	+0.00(+4.35%)
Dec 31, 2021		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Dec 30, 2021	0.1100	0.1200	0.1100	0.1150	8,500	-0.00(-4.17%)
Dec 29, 2021	0.1250	0.1250	0.1100	0.1200	268,386	-0.01(-4.00%)
Dec 24, 2021		0.1250	0.1250	0.1250	0	+0.01(+4.17%)
Dec 23, 2021	0.1200	0.1200	0.1150	0.1200	70,409	+0.01(+9.09%)
Dec 22, 2021	0.1150	0.1250	0.1100	0.1100	46,000	-0.01(-4.35%)
Dec 21, 2021	0.1250	0.1250	0.1150	0.1150	353,750	-0.01(-8.00%)
Dec 20, 2021	0.1250	0.1250	0.1150	0.1250	70,800	+0.00(+0.00%)
Dec 17, 2021	0.1250	0.1250	0.1250	0.1250	3,500	+0.01(+4.17%)
Dec 16, 2021	0.1300	0.1300	0.1200	0.1200	171,500	+0.00(+0.00%)
Dec 14, 2021		0.1200	0.1200	0.1200	0	-0.02(-14.29%)
Dec 13, 2021	0.1200	0.1400	0.1200	0.1400	25,908	+0.02(+16.67%)
Dec 10, 2021	0.1200	0.1200	0.1200	0.1200	4,000	+0.00(+0.00%)
Dec 09, 2021	0.1250	0.1300	0.1200	0.1200	38,895	+0.00(+0.00%)
Dec 08, 2021	0.1200	0.1200	0.1200	0.1200	10,000	-0.02(-11.11%)
Dec 07, 2021	0.1350	0.1350	0.1350	0.1350	1,175	+0.02(+17.39%)
Dec 03, 2021		0.1150	0.1150	0.1150	0	-0.01(-11.54%)
Dec 02, 2021	0.1300	0.1300	0.1300	0.1300	25,000	-0.01(-7.14%)
Dec 01, 2021	0.1400	0.1400	0.1400	0.1400	12,500	+0.01(+7.69%)
Nov 30, 2021	0.1300	0.1300	0.1300	0.1300	31,500	+0.01(+4.00%)
Nov 29, 2021	0.1250	0.1250	0.1250	0.1250	52,550	-0.02(-13.79%)
Nov 26, 2021	0.1500	0.1500	0.1450	0.1450	54,312	+0.00(+3.57%)
Nov 25, 2021	0.1300	0.1400	0.1300	0.1400	40,100	+0.00(+0.00%)
Nov 24, 2021	0.1200	0.1400	0.1200	0.1400	178,000	+0.02(+16.67%)
Nov 23, 2021	0.1150	0.1250	0.1100	0.1200	235,000	+0.00(+4.35%)
Nov 22, 2021	0.1200	0.1200	0.1150	0.1150	110,906	-0.01(-11.54%)
Nov 19, 2021	0.1300	0.1300	0.1300	0.1300	6,900	+0.00(+0.00%)
Nov 18, 2021	0.1300	0.1300	0.1300	0.1300	8,500	+0.00(+0.00%)
Nov 17, 2021	0.1300	0.1300	0.1300	0.1300	1,000	+0.00(+0.00%)
Nov 16, 2021	0.1300	0.1300	0.1300	0.1300	51,000	+0.01(+4.00%)
Nov 15, 2021	0.1200	0.1250	0.1200	0.1250	2,850	+0.01(+8.70%)
Nov 12, 2021	0.1250	0.1250	0.1150	0.1150	17,500	-0.01(-8.00%)
Nov 11, 2021	0.1250	0.1250	0.1250	0.1250	36,000	-0.02(-13.79%)
Nov 09, 2021	0.1250	0.1450	0.1250	0.1450	154,600	+0.01(+11.54%)
Nov 04, 2021		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Nov 03, 2021	0.1300	0.1550	0.1250	0.1250	279,274	+0.01(+4.17%)
Nov 02, 2021	0.1200	0.1200	0.1200	0.1200	78,000	+0.00(+0.00%)
Nov 01, 2021	0.1200	0.1200	0.1200	0.1200	12,000	+0.00(+0.00%)
Oct 28, 2021		0.1200	0.1200	0.1200	294	+0.01(+9.09%)
Oct 27, 2021	0.1200	0.1250	0.1100	0.1100	42,703	-0.02(-15.38%)
Oct 26, 2021	0.1400			0.1300	211,874	-0.01(-3.70%)
Oct 25, 2021	0.1350	0.1350	0.1350	0.1350	1,000	+0.00(+0.00%)
Oct 22, 2021	0.1350	0.1350	0.1350	0.1350	8,000	+0.01(+3.85%)
Oct 20, 2021		0.1300	0.1300	0.1300	0	-0.01(-7.14%)
Oct 19, 2021	0.1350	0.1400	0.1350	0.1400	65,500	-0.00(-3.45%)
Oct 18, 2021	0.1450	0.1450	0.1450	0.1450	500	+0.01(+11.54%)
Oct 15, 2021	0.1300	0.1350	0.1300	0.1300	21,000	-0.01(-7.14%)
Oct 13, 2021		0.1400	0.1400	0.1400	0	-0.00(-3.45%)
Oct 12, 2021	0.1550	0.1550	0.1300	0.1450	31,500	+0.01(+11.54%)
Oct 08, 2021		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 06, 2021		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 05, 2021	0.1300	0.1300	0.1300	0.1300	21,000	+0.00(+0.00%)
Oct 04, 2021	0.1300	0.1300	0.1300	0.1300	12,600	-0.01(-7.14%)
Oct 01, 2021	0.1400	0.1400	0.1400	0.1400	35,000	+0.01(+7.69%)
Sep 29, 2021		0.1300	0.1300	0.1300	0	-0.01(-7.14%)
Sep 28, 2021	0.1400	0.1400	0.1400	0.1400	13,585	+0.01(+3.70%)
Sep 27, 2021	0.1350	0.1350	0.1350	0.1350	800	-0.01(-10.00%)
Sep 24, 2021	0.1500	0.1500	0.1500	0.1500	4,000	+0.00(+0.00%)
Sep 23, 2021	0.1550	0.1550	0.1250	0.1500	280,348	-0.02(-9.09%)
Sep 22, 2021	0.1600	0.1650	0.1600	0.1650	6,000	+0.00(+0.00%)
Sep 21, 2021	0.1550	0.1650	0.1550	0.1650	11,448	+0.02(+10.00%)
Sep 20, 2021	0.1500	0.1500	0.1500	0.1500	5,500	+0.00(+0.00%)
Sep 17, 2021	0.1500	0.1500	0.1500	0.1500	134,200	-0.01(-6.25%)
Sep 15, 2021		0.1600	0.1600	0.1600	176	+0.00(+0.00%)
Sep 14, 2021	0.1650	0.1650	0.1600	0.1600	10,500	-0.01(-3.03%)
Sep 13, 2021	0.1600	0.1650	0.1600	0.1650	59,000	+0.00(+0.00%)
Sep 10, 2021	0.1650	0.1650	0.1650	0.1650	8,000	+0.02(+10.00%)
Sep 09, 2021	0.1700	0.1700	0.1500	0.1500	154,311	-0.02(-9.09%)
Sep 08, 2021	0.1650	0.1650	0.1650	0.1650	1,000	-0.01(-5.71%)
Sep 07, 2021	0.1750	0.1750	0.1750	0.1750	2,750	+0.02(+12.90%)
Sep 03, 2021		0.1550	0.1550	0.1550	0	+0.01(+3.33%)
Sep 02, 2021	0.1600	0.1600	0.1500	0.1500	28,738	-0.02(-9.09%)
Sep 01, 2021	0.1700	0.1700	0.1600	0.1650	229,000	-0.03(-15.38%)
Aug 31, 2021	0.1900	0.1950	0.1900	0.1950	12,182	+0.00(+0.00%)
Aug 30, 2021	0.1950	0.1950	0.1950	0.1950	1,000	+0.00(+0.00%)
Aug 27, 2021	0.1950	0.1950	0.1950	0.1950	1,000	+0.01(+2.63%)
Aug 26, 2021	0.1850	0.2000	0.1700	0.1900	98,978	+0.02(+15.15%)
Aug 25, 2021	0.1900	0.1900	0.1650	0.1650	68,500	+0.01(+3.13%)
Aug 23, 2021		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Aug 20, 2021	0.1600	0.1600	0.1600	0.1600	7,000	+0.01(+3.23%)
Aug 19, 2021	0.1550	0.1550	0.1550	0.1550	35,000	+0.00(+0.00%)
Aug 18, 2021	0.1600	0.1600	0.1550	0.1550	1,500	-0.01(-6.06%)
Aug 17, 2021	0.1650	0.1650	0.1650	0.1650	20,000	+0.01(+6.45%)
Aug 16, 2021	0.1550	0.1550	0.1550	0.1550	1,000	-0.02(-8.82%)
Aug 13, 2021	0.1600	0.1700	0.1550	0.1700	15,500	-0.01(-5.56%)
Aug 12, 2021	0.1650	0.1800	0.1650	0.1800	44,000	+0.02(+16.13%)
Aug 11, 2021	0.1550	0.1550	0.1550	0.1550	6,500	+0.00(+0.00%)
Aug 10, 2021	0.1550	0.1550	0.1550	0.1550	6,400	+0.00(+0.00%)
Aug 09, 2021	0.1600	0.1600	0.1550	0.1550	6,720	-0.02(-8.82%)
Aug 04, 2021		0.1700	0.1700	0.1700	0	+0.01(+3.03%)
Jul 30, 2021		0.1650	0.1650	0.1650	250	-0.01(-8.33%)
Jul 29, 2021	0.1700	0.1800	0.1700	0.1800	10,000	+0.01(+5.88%)
Jul 28, 2021	0.1700	0.1700	0.1700	0.1700	1,500	+0.00(+0.00%)
Jul 26, 2021		0.1700	0.1700	0.1700	0	+0.03(+17.24%)
Jul 23, 2021	0.1650	0.1650	0.1450	0.1450	38,218	-0.03(-14.71%)
Jul 22, 2021	0.1650	0.1700	0.1650	0.1700	1,500	-0.00(-2.86%)
Jul 21, 2021	0.1750	0.1750	0.1750	0.1750	1,000	-0.01(-2.78%)
Jul 20, 2021	0.1800	0.1800	0.1800	0.1800	3,800	+0.00(+0.00%)
Jul 16, 2021		0.1800	0.1800	0.1800	240	+0.01(+2.86%)
Jul 14, 2021		0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Jul 13, 2021	0.1700	0.1800	0.1700	0.1750	13,000	-0.01(-2.78%)
Jul 12, 2021	0.1800	0.1800	0.1800	0.1800	1,600	+0.01(+2.86%)
Jul 09, 2021	0.1850	0.2050	0.1700	0.1750	66,850	-0.01(-5.41%)
Jul 08, 2021	0.1950	0.1950	0.1850	0.1850	13,000	-0.01(-2.63%)
Jul 06, 2021		0.1900	0.1900	0.1900	0	-0.02(-9.52%)
Jul 02, 2021		0.2100	0.2100	0.2100	0	+0.01(+5.00%)
Jun 30, 2021		0.2000	0.2000	0.2000	0	-0.02(-9.09%)
Jun 28, 2021		0.2200	0.2200	0.2200	350	-0.01(-2.22%)
Jun 25, 2021	0.1900	0.2450	0.1900	0.2250	151,012	+0.02(+7.14%)
Jun 24, 2021	0.2050	0.2100	0.2050	0.2100	17,000	+0.02(+10.53%)
Jun 23, 2021	0.2100	0.2100	0.1900	0.1900	40,000	+0.00(+0.00%)
Jun 21, 2021		0.1900	0.1900	0.1900	0	-0.01(-2.56%)
Jun 18, 2021	0.2000	0.2000	0.1950	0.1950	13,000	+0.01(+2.63%)
Jun 17, 2021	0.2000	0.2000	0.1900	0.1900	360,500	-0.01(-2.56%)
Jun 16, 2021	0.1950	0.1950	0.1950	0.1950	13,952	-0.01(-2.50%)
Jun 15, 2021	0.2050	0.2050	0.2000	0.2000	56,000	+0.01(+5.26%)
Jun 14, 2021	0.1900	0.1900	0.1900	0.1900	11,300	-0.01(-2.56%)
Jun 11, 2021	0.2000	0.2000	0.1950	0.1950	12,500	+0.00(+0.00%)
Jun 10, 2021	0.1950	0.1950	0.1950	0.1950	5,300	-0.01(-7.14%)
Jun 08, 2021		0.2100	0.2100	0.2100	0	+0.01(+7.69%)
Jun 07, 2021	0.2100	0.2100	0.1950	0.1950	28,600	-0.02(-11.36%)
Jun 04, 2021	0.2100	0.2300	0.2100	0.2200	100,000	+0.02(+10.00%)
Jun 02, 2021		0.2000	0.2000	0.2000	0	-0.02(-9.09%)

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