RTG Mining Inc Historical Data - RTG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

RTG Mining Inc (RTG)

0.03

-0.01

(-25.00%)

Closed November 22 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-14.2857142857	0.035	0.04	0.025	5000	0.035	CS
4	-0.01	-25	0.04	0.045	0.02	17446	0.03368193	CS
12	-0.01	-25	0.04	0.045	0.02	10998	0.0360378	CS
26	-0.01	-25	0.04	0.045	0.02	7566	0.0378057	CS
52	0.005	20	0.025	0.045	0.015	10741	0.03114813	CS
156	-0.065	-68.4210526316	0.095	0.13	0.015	11658	0.06275023	CS
260	-0.04	-57.1428571429	0.07	0.225	0.015	12528	0.10035565	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732228800	0.04	0.005	14.29	0.035	0.04	0.035	12000
1732142400	0.035	0	0.00	0.035	0.035	0.035	0
1732056000	0.035	0.01	40.00	0.03	0.035	0.03	5000
1731969600	0.025	-0.01	-28.57	0.03	0.03	0.025	6000
1731710400	0.035	0.005	16.67	0.035	0.035	0.035	2000
1731624000	0.03	0	0.00	0.03	0.03	0.03	0
1731537600	0.03	0	0.00	0.03	0.03	0.03	0
1731451200	0.03	0	0.00	0.03	0.03	0.03	0
1731364800	0.03	-0.01	-25.00	0.04	0.04	0.02	154500
1731105600	0.04	-0.005	-11.11	0.04	0.04	0.04	22000
1731019200	0.045	0.005	12.50	0.045	0.045	0.045	8000
1730932800	0.04	0	0.00	0.04	0.04	0.04	1000
1730846400	0.04	0	0.00	0.04	0.04	0.04	0
1730760000	0.04	0	0.00	0.04	0.04	0.04	20
1730497200	0.04	0.005	14.29	0.04	0.04	0.035	23500
1730410800	0.035	-0.005	-12.50	0.04	0.045	0.035	114900
1730324400	0.04	0	0.00	0.04	0.04	0.04	0
1730238000	0.04	0	0.00	0.04	0.04	0.04	0
1730151600	0.04	0	0.00	0.04	0.04	0.04	0
1729892400	0.04	0	0.00	0.04	0.04	0.04	0
1729806000	0.04	0	0.00	0.04	0.04	0.04	0
1729719600	0.04	0	0.00	0.04	0.04	0.04	0
1729633200	0.04	0	0.00	0.04	0.04	0.04	0
1729546800	0.04	0	0.00	0.04	0.04	0.04	0
1729287600	0.04	0	0.00	0.04	0.04	0.04	0
1729201200	0.04	0	0.00	0.04	0.04	0.04	0
1729114800	0.04	0	0.00	0.03	0.04	0.03	2521
1729028400	0.04	0.005	14.29	0.04	0.04	0.04	14500
1728682800	0.035	0	0.00	0.035	0.035	0.035	0
1728596400	0.035	0	0.00	0.035	0.035	0.035	400
1728510000	0.035	0	0.00	0.035	0.035	0.035	0
1728423600	0.035	0	0.00	0.035	0.035	0.035	0
1728337200	0.035	0	0.00	0.035	0.035	0.035	0
1728078000	0.035	0	0.00	0.035	0.035	0.035	1000
1727991600	0.035	0	0.00	0.035	0.035	0.035	0
1727905200	0.035	-0.005	-12.50	0.035	0.035	0.035	60000
1727818800	0.04	0	0.00	0.04	0.04	0.04	10100
1727732400	0.04	0	0.00	0.04	0.04	0.04	0
1727473200	0.04	0	0.00	0.04	0.04	0.04	1250
1727386800	0.04	0.005	14.29	0.04	0.04	0.04	8000
1727300400	0.035	0	0.00	0.035	0.035	0.035	0
1727214000	0.035	0	0.00	0.035	0.035	0.035	12000
1727127600	0.035	0	0.00	0.035	0.035	0.035	0
1726868400	0.035	0	0.00	0.035	0.035	0.035	163
1726782000	0.035	0	0.00	0.035	0.035	0.035	0
1726695600	0.035	-0.01	-22.22	0.035	0.04	0.035	28000
1726609200	0.045	0	0.00	0.045	0.045	0.045	0
1726522800	0.045	0	0.00	0.045	0.045	0.045	0
1726263600	0.045	0.005	12.50	0.04	0.045	0.04	37000
1726177200	0.04	0	0.00	0.04	0.04	0.04	0
1726090800	0.04	0	0.00	0.04	0.04	0.04	0
1726004400	0.04	0	0.00	0.04	0.04	0.04	0
1725918000	0.04	0	0.00	0.03	0.04	0.03	57000
1725658800	0.04	0	0.00	0.04	0.04	0.04	0
1725572400	0.04	0	0.00	0.04	0.04	0.04	0
1725486000	0.04	0	0.00	0.04	0.04	0.04	0
1725399600	0.04	0	0.00	0.035	0.04	0.03	51003
1725054000	0.04	0.01	33.33	0.04	0.04	0.04	6000
1724967600	0.03	-0.005	-14.29	0.03	0.03	0.03	1000
1724881200	0.035	0	0.00	0.035	0.035	0.035	38000
1724794800	0.035	0	0.00	0.035	0.035	0.035	0
1724708400	0.035	0	0.00	0.035	0.035	0.035	0
1724449200	0.035	0	0.00	0.035	0.035	0.035	0
1724362800	0.035	0	0.00	0.035	0.035	0.035	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions