RTG Mining Inc Historical Data - RTG | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
RTG Mining Inc (RTG)
RTG Mining Inc (RTG) Historical

RTG Mining Inc (RTG)

0.034

0.001

(3.03%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	30.7692307692	0.026	0.036	0.024	946432	0.03265391	DE
4	0.015	78.9473684211	0.019	0.036	0.019	658989	0.02633516	DE
12	0.01	41.6666666667	0.024	0.036	0.017	531811	0.02295354	DE
26	0.004	13.3333333333	0.03	0.036	0.017	474579	0.02485519	DE
52	-0.014	-29.1666666667	0.048	0.09	0.017	507078	0.03783855	DE
156	-0.156	-82.1052631579	0.19	0.195	0.017	302247	0.06590965	DE
260	-0.056	-62.2222222222	0.09	0.26	0.017	399239	0.10703379	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.034	0.001	3.03	0.033	0.034	0.033	89406
1713420900	0.033	0.001	3.13	0.032	0.033	0.031	603888
1713334500	0.032	0.004	14.29	0.03	0.034	0.03	920860
1713248100	0.028	-0.004	-12.50	0.031	0.031	0.028	828866
1713161700	0.032	-0.003	-8.57	0.034	0.034	0.032	630048
1712902500	0.035	0.009	34.62	0.024	0.036	0.024	2280464
1712816100	0.026	0	0.00	0.026	0.026	0.026	71922
1712729700	0.026	0.001	4.00	0.025	0.027	0.025	383313
1712643300	0.025	0	0.00	0.025	0.026	0.025	129202
1712556900	0.025	0.002	8.70	0.025	0.028	0.025	708395
1712294100	0.023	0	0.00	0.023	0.023	0.023	0
1712207700	0.023	0.003	15.00	0.022	0.024	0.022	893681
1712121300	0.02	-0.001	-4.76	0.021	0.021	0.02	257500
1712034900	0.021	-0.001	-4.55	0.021	0.021	0.02	109800
1711602900	0.022	0.002	10.00	0.022	0.022	0.022	770000
1711516500	0.02	0	0.00	0.021	0.021	0.02	520000
1711430100	0.02	-0.001	-4.76	0.021	0.021	0.02	657243
1711343700	0.021	0.001	5.00	0.022	0.022	0.021	272496
1711084500	0.02	0	0.00	0.02	0.02	0.02	142449
1710998100	0.02	0.001	5.26	0.019	0.021	0.019	1626567
1710911700	0.019	-0.001	-5.00	0.02	0.02	0.0185	1050524
1710825300	0.02	0	0.00	0.02	0.02	0.02	44594
1710738900	0.02	0	0.00	0.019	0.02	0.017	976917
1710479700	0.02	-0.001	-4.76	0.021	0.021	0.02	12834
1710393300	0.021	0.001	5.00	0.021	0.021	0.021	17500
1710306900	0.02	-0.001	-4.76	0.021	0.022	0.02	237624
1710220500	0.021	0	0.00	0.021	0.021	0.021	0
1710134100	0.021	0	0.00	0.021	0.021	0.021	1523
1709874900	0.021	-0.001	-4.55	0.022	0.023	0.021	149294
1709788500	0.022	0.002	10.00	0.022	0.022	0.022	74706
1709702100	0.02	0	0.00	0.02	0.02	0.02	286334
1709615700	0.02	0	0.00	0.02	0.02	0.02	551575
1709529300	0.02	-0.001	-4.76	0.021	0.022	0.02	1241667
1709270100	0.021	0.002	10.53	0.02	0.021	0.02	70000
1709183700	0.019	0	0.00	0.019	0.019	0.019	451730
1709097300	0.019	0.001	5.56	0.018	0.02	0.018	1183400
1709010900	0.018	0	0.00	0.018	0.018	0.018	49000
1708924500	0.018	-0.002	-10.00	0.02	0.02	0.018	130550
1708665300	0.02	0.001	5.26	0.02	0.02	0.02	15000
1708578900	0.019	-0.001	-5.00	0.019	0.019	0.019	793202
1708492500	0.02	0	0.00	0.02	0.02	0.02	503250
1708406100	0.02	0	0.00	0.02	0.021	0.02	2697284
1708319700	0.02	-0.001	-4.76	0.02	0.02	0.02	280000
1708060500	0.021	0.001	5.00	0.021	0.021	0.02	895741
1707974100	0.02	-0.003	-13.04	0.022	0.022	0.02	1408910
1707887700	0.023	0	0.00	0.022	0.023	0.022	201274
1707801300	0.023	0	0.00	0.023	0.023	0.023	0
1707714900	0.023	0	0.00	0.024	0.024	0.023	962161
1707455700	0.023	0	0.00	0.023	0.023	0.023	175948
1707369300	0.023	0	0.00	0.024	0.024	0.023	43770
1707282900	0.023	0	0.00	0.023	0.023	0.023	150001
1707196500	0.023	-0.001	-4.17	0.024	0.024	0.023	273121
1707110100	0.024	0	0.00	0.024	0.024	0.024	18105
1706850900	0.024	0	0.00	0.024	0.024	0.024	0
1706764500	0.024	0	0.00	0.025	0.025	0.024	688619
1706678100	0.024	0	0.00	0.024	0.024	0.024	245000
1706591700	0.024	-0.004	-14.29	0.025	0.025	0.024	179493
1706505300	0.028	0.004	16.67	0.024	0.028	0.024	299440
1706159700	0.024	0	0.00	0.024	0.024	0.024	623060
1706073300	0.024	0	0.00	0.024	0.024	0.024	0
1705986900	0.024	-0.002	-7.69	0.025	0.027	0.024	1650036
1705900500	0.026	0	0.00	0.026	0.026	0.026	200057

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