Financial News
Rjk Explorations Ltd (TSV: RJX-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 | -0.00(-9.09%) |
| May 03, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Apr 27, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Apr 21, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Apr 20, 2023 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 24,000 | +0.01(+20.00%) |
| Apr 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 17,801 | +0.00(+0.00%) |
| Apr 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | -0.00(-9.09%) |
| Apr 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,325 | +0.01(+22.22%) |
| Apr 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.01(-10.00%) |
| Apr 12, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Apr 06, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2023 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 16,000 | +0.00(+10.00%) |
| Mar 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+11.11%) |
| Mar 29, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Mar 24, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Mar 23, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 74,000 | -0.01(-7.69%) |
| Mar 20, 2023 | 0.0650 | 0 | +0.01(+8.33%) | |||
| Mar 14, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Mar 08, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Mar 02, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 18,000 | +0.00(+9.09%) |
| Mar 01, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+10.00%) |
| Feb 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 | +0.00(+0.00%) |
| Feb 24, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 | -0.00(-9.09%) |
| Feb 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
| Feb 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 180,000 | +0.00(+0.00%) |
| Feb 17, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,800 | -0.01(-16.67%) |
| Feb 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 | +0.01(+20.00%) |
| Feb 06, 2023 | 0.0500 | 0 | -0.01(-23.08%) | |||
| Feb 03, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 42,000 | +0.00(+0.00%) |
| Feb 01, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 6,000 | +0.01(+30.00%) |
| Jan 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
| Jan 27, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 13,000 | +0.00(+0.00%) |
| Jan 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 | +0.00(+0.00%) |
| Jan 25, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 | +0.00(+0.00%) |
| Jan 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,865 | +0.00(+0.00%) |
| Jan 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,000 | -0.00(-9.09%) |
| Jan 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 36,000 | -0.00(-8.33%) |
| Jan 18, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jan 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | -0.00(-8.33%) |
| Jan 12, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jan 11, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 28,000 | +0.00(+0.00%) |
| Jan 10, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 19,100 | +0.00(+10.00%) |
| Jan 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | -0.00(-9.09%) |
| Jan 05, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Dec 30, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.00(+9.09%) |
| Dec 28, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,500 | +0.00(+0.00%) |
| Dec 23, 2022 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Dec 22, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.01(+20.00%) |
| Dec 19, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Dec 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+9.09%) |
| Dec 12, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 11,777 | +0.00(+10.00%) |
| Dec 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,000 | -0.00(-9.09%) |
| Dec 07, 2022 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Dec 06, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 14,006 | -0.00(-8.33%) |
| Dec 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,280 | +0.00(+0.00%) |
| Dec 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 | +0.00(+9.09%) |
| Dec 01, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 | -0.02(-21.43%) |
| Nov 29, 2022 | 0.0700 | 0 | +0.01(+16.67%) | |||
| Nov 23, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2022 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Nov 16, 2022 | 0.0700 | 1 | +0.01(+16.67%) | |||
| Nov 14, 2022 | 0.0600 | 20 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | -0.01(-7.69%) |
| Nov 10, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 160,200 | +0.00(+0.00%) |
| Nov 09, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,769 | -0.01(-7.14%) |
| Nov 07, 2022 | 0.0700 | 0 | +0.01(+16.67%) | |||
| Nov 03, 2022 | 0.0600 | 0 | -0.01(-7.69%) | |||
| Nov 02, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 48,400 | -0.01(-13.33%) |
| Oct 28, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Oct 27, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,000 | +0.00(+7.14%) |
| Oct 24, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Oct 21, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | -0.00(-6.67%) |
| Oct 19, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2022 | 0.0750 | 0 | +0.01(+15.38%) | |||
| Oct 14, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 | +0.00(+0.00%) |
| Oct 13, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.00(+0.00%) |
| Oct 12, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
| Oct 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.01(-14.29%) |
| Oct 06, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.01(+16.67%) |
| Oct 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | -0.01(-14.29%) |
| Oct 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.00(+0.00%) |
| Sep 29, 2022 | 0.0700 | 0 | +0.02(+40.00%) | |||
| Sep 28, 2022 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 13,000 | -0.00(-9.09%) |
| Sep 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 | +0.00(+10.00%) |
| Sep 23, 2022 | 0.0500 | 700 | +0.00(+0.00%) | |||
| Sep 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+25.00%) |
| Sep 19, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 15, 2022 | 0.0400 | 500 | -0.01(-20.00%) | |||
| Sep 14, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
| Sep 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 | +0.00(+0.00%) |
| Sep 02, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,200 | +0.00(+0.00%) |
| Aug 31, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 476,500 | +0.00(+0.00%) |
| Aug 30, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 50,000 | -0.01(-16.67%) |
| Aug 26, 2022 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Aug 24, 2022 | 0.0700 | 350 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,020 | -0.00(-6.67%) |
| Aug 18, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.01(-6.25%) |
| Aug 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,999 | +0.01(+6.67%) |
| Aug 16, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,085 | +0.00(+0.00%) |
| Aug 15, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,100 | -0.01(-11.76%) |
| Aug 09, 2022 | 0.0850 | 0 | +0.01(+13.33%) | |||
| Aug 05, 2022 | 0.0750 | 0 | -0.01(-11.76%) | |||
| Jul 29, 2022 | 0.0850 | 0 | -0.01(-10.53%) | |||
| Jul 27, 2022 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 0.0950 | 600 | +0.00(+0.00%) | |||
| Jul 22, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | +0.01(+5.56%) |
| Jul 20, 2022 | 0.0900 | 0 | -0.01(-5.26%) | |||
| Jul 19, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
| Jul 18, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 11,000 | +0.01(+5.56%) |
| Jul 13, 2022 | 0.0900 | 0 | -0.01(-5.26%) | |||
| Jul 12, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 35,000 | +0.01(+5.56%) |
| Jul 08, 2022 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2022 | 0.0900 | 0 | +0.01(+12.50%) | |||
| Jul 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 | +0.00(+0.00%) |
| Jun 30, 2022 | 0.0800 | 0 | -0.02(-20.00%) | |||
| Jun 29, 2022 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 30,000 | -0.00(-4.76%) |
| Jun 21, 2022 | 0.1050 | 10 | +0.02(+23.53%) | |||
| Jun 17, 2022 | 0.0850 | 0 | -0.00(-5.56%) | |||
| Jun 14, 2022 | 0.0900 | 10 | -0.01(-10.00%) | |||
| Jun 13, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,500 | +0.00(+0.00%) |
| Jun 08, 2022 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Jun 07, 2022 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 80,000 | +0.02(+22.22%) |
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.
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.
