RTG Mining Inc Historical Data - RTG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
RTG Mining Inc (RTG)
RTG Mining Inc (RTG) Historical

RTG Mining Inc (RTG)

0.03

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	20	0.025	0.035	0.025	51334	0.03250002	CS
4	0.01	50	0.02	0.035	0.02	62922	0.02860324	CS
12	0	0	0.03	0.035	0.015	64911	0.02466259	CS
26	-0.005	-14.2857142857	0.035	0.035	0.015	41811	0.02447389	CS
52	-0.03	-50	0.06	0.065	0.015	40775	0.03271479	CS
156	-0.165	-84.6153846154	0.195	0.195	0.015	33592	0.0769729	CS
260	-0.06	-66.6666666667	0.09	0.225	0.015	32770	0.10587526	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	0.03	0	0.00	0.03	0.03	0.03	0
1713390000	0.03	0	0.00	0.03	0.03	0.03	0
1713303600	0.03	-0.005	-14.29	0.03	0.03	0.03	50000
1713217200	0.035	0.005	16.67	0.035	0.035	0.035	77001
1712958000	0.03	0.005	20.00	0.025	0.03	0.025	27000
1712871600	0.025	-0.005	-16.67	0.025	0.025	0.025	60000
1712785200	0.03	0	0.00	0.03	0.03	0.03	10000
1712698800	0.03	-0.005	-14.29	0.03	0.03	0.03	162000
1712612400	0.035	0.005	16.67	0.03	0.035	0.03	2801
1712353200	0.03	0.01	50.00	0.025	0.03	0.025	88500
1712266800	0.02	0	0.00	0.02	0.02	0.02	0
1712180400	0.02	0	0.00	0.02	0.02	0.02	0
1712094000	0.02	-0.005	-20.00	0.02	0.02	0.02	89000
1712007600	0.025	0	0.00	0.025	0.025	0.025	0
1711662000	0.025	0	0.00	0.025	0.025	0.025	0
1711575600	0.025	0	0.00	0.025	0.025	0.025	0
1711489200	0.025	0	0.00	0.025	0.025	0.025	0
1711402800	0.025	0	0.00	0.025	0.025	0.025	0
1711143600	0.025	0	0.00	0.025	0.025	0.025	0
1711057200	0.025	0	0.00	0.025	0.025	0.025	0
1710970800	0.025	0	0.00	0.025	0.025	0.025	0
1710884400	0.025	0	0.00	0.025	0.025	0.025	0
1710798000	0.025	0	0.00	0.025	0.025	0.025	5000
1710538800	0.025	0	0.00	0.025	0.025	0.025	0
1710452400	0.025	0.005	25.00	0.025	0.025	0.025	1000
1710366000	0.02	0	0.00	0.02	0.02	0.02	0
1710279600	0.02	0	0.00	0.02	0.02	0.02	0
1710193200	0.02	0	0.00	0.02	0.02	0.02	0
1709937600	0.02	0	0.00	0.02	0.02	0.02	0
1709851200	0.02	0	0.00	0.02	0.02	0.02	0
1709764800	0.02	0	0.00	0.02	0.02	0.02	0
1709678400	0.02	0	0.00	0.02	0.02	0.02	0
1709592000	0.02	0	0.00	0.02	0.02	0.02	0
1709332800	0.02	0	0.00	0.02	0.02	0.02	0
1709246400	0.02	0	0.00	0.02	0.02	0.02	0
1709160000	0.02	0	0.00	0.02	0.02	0.02	0
1709073600	0.02	0	0.00	0.02	0.02	0.02	0
1708987200	0.02	0	0.00	0.02	0.02	0.02	0
1708728000	0.02	0	0.00	0.02	0.02	0.02	1000
1708641600	0.02	0	0.00	0.02	0.02	0.02	0
1708555200	0.02	0	0.00	0.015	0.02	0.015	71500
1708468800	0.02	0	0.00	0.02	0.02	0.02	0
1708123200	0.02	-0.005	-20.00	0.02	0.02	0.02	413000
1708036800	0.025	0	0.00	0.025	0.025	0.025	0
1707950400	0.025	0	0.00	0.025	0.025	0.025	0
1707864000	0.025	0	0.00	0.025	0.025	0.025	0
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0	0.00	0.025	0.025	0.025	0
1707432000	0.025	0	0.00	0.025	0.025	0.025	30250
1707345600	0.025	0	0.00	0.025	0.025	0.025	0
1707259200	0.025	-0.005	-16.67	0.03	0.03	0.025	12500
1707172800	0.03	0	0.00	0.03	0.03	0.03	0
1706913600	0.03	0	0.00	0.03	0.03	0.03	0
1706827200	0.03	0	0.00	0.03	0.03	0.03	0
1706740800	0.03	0	0.00	0.03	0.03	0.03	0
1706654400	0.03	0	0.00	0.03	0.03	0.03	0
1706568000	0.03	0.005	20.00	0.03	0.03	0.03	2930
1706308800	0.025	0	0.00	0.025	0.025	0.025	0
1706222400	0.025	0	0.00	0.025	0.025	0.025	18000
1706136000	0.025	0	0.00	0.025	0.025	0.02	89000
1706049600	0.025	0	0.00	0.025	0.025	0.025	0
1705963200	0.025	0	0.00	0.025	0.025	0.025	0
1705704000	0.025	0	0.00	0.025	0.025	0.025	0

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