We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P TSX Capped Composite...
31.92
(
-1.24%
)
US Tech 100
14,423.60
(
-1.08%
)
S&P 500
4,356.87
(
-1.03%
)
US Dollar vs CAD
1.34818
(
0.04%
)
Bitcoin
26,578.52
(
-2.04%
)
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. RT Minerals Corp (RTM)

  7. RT Minerals Corp (RTM) Historical

RTM RT Minerals Corp

0.045
0.00 (0.0%)
Last Updated: 19:00:00
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

RTM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2023 0.045 0.00 0.0% 0.045 0.045 0.045 5
Sep 19 2023 0.045 0.00 0.0% 0.045 0.045 0.045 0
Sep 18 2023 0.045 0.005 12.5% 0.045 0.045 0.045 3,018
Sep 15 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 14 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 13 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 12 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 11 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 08 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 07 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 06 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Sep 05 2023 0.04 -0.01 -20.0% 0.04 0.04 0.04 169,000
Sep 04 2023 0.05 0.00 +0.00% 0.04 0.05 0.04 0
Sep 01 2023 0.05 0.005 11.11% 0.04 0.05 0.04 2,000
Aug 31 2023 0.045 0.00 0.0% 0.045 0.045 0.045 20,000
Aug 30 2023 0.045 0.00 0.0% 0.05 0.05 0.045 39,000
Aug 29 2023 0.045 0.00 0.0% 0.04 0.045 0.04 52,200
Aug 28 2023 0.045 0.00 0.0% 0.045 0.05 0.04 191,626
Aug 25 2023 0.045 -0.005 -10.0% 0.045 0.045 0.045 7,000
Aug 24 2023 0.05 -0.01 -16.67% 0.055 0.055 0.05 106,000
Aug 23 2023 0.06 0.00 0.0% 0.055 0.06 0.055 20,000
Aug 22 2023 0.06 -0.005 -7.69% 0.06 0.06 0.055 62,500
Aug 21 2023 0.065 0.00 0.0% 0.06 0.065 0.06 39,000
Aug 18 2023 0.065 -0.005 -7.14% 0.07 0.07 0.065 13,000
Aug 17 2023 0.07 0.00 0.0% 0.07 0.07 0.07 52,000
Aug 16 2023 0.07 0.00 0.0% 0.07 0.07 0.07 0
Aug 15 2023 0.07 -0.005 -6.67% 0.08 0.08 0.07 50,500
Aug 14 2023 0.075 -0.005 -6.25% 0.075 0.075 0.075 1,900
Aug 11 2023 0.08 -0.005 -5.88% 0.085 0.085 0.075 82,500
Aug 10 2023 0.085 0.00 0.0% 0.085 0.085 0.085 0
Aug 09 2023 0.085 0.00 0.0% 0.085 0.085 0.085 0
Aug 08 2023 0.085 -0.005 -5.56% 0.09 0.09 0.085 6,000
Aug 07 2023 0.09 0.00 +0.00% 0.09 0.09 0.09 0
Aug 04 2023 0.09 0.00 0.0% 0.09 0.09 0.09 0
Aug 03 2023 0.09 -0.01 -10.0% 0.09 0.09 0.09 36,500
Aug 02 2023 0.10 0.00 0.0% 0.10 0.10 0.10 0
Aug 01 2023 0.10 -0.01 -9.09% 0.11 0.11 0.10 82,100
Jul 31 2023 0.11 -0.01 -8.33% 0.11 0.11 0.11 7,503
Jul 28 2023 0.12 -0.01 -7.69% 0.12 0.12 0.12 1,750
Jul 27 2023 0.13 0.02 18.18% 0.115 0.13 0.115 35,800
Jul 26 2023 0.11 -0.025 -18.52% 0.11 0.135 0.10 89,100
Jul 25 2023 0.135 -0.035 -20.59% 0.14 0.14 0.135 66,600
Jul 24 2023 0.17 0.00 0.0% 0.17 0.17 0.17 500
Jul 21 2023 0.17 0.02 13.33% 0.17 0.175 0.17 15,000
Jul 20 2023 0.15 0.00 0.0% 0.135 0.18 0.135 107,600
Jul 19 2023 0.15 0.00 0.0% 0.15 0.15 0.15 0
Jul 18 2023 0.15 0.00 0.0% 0.15 0.15 0.15 0
Jul 17 2023 0.15 0.00 0.0% 0.15 0.15 0.15 100
Jul 14 2023 0.15 0.015 11.11% 0.15 0.15 0.15 11,000
Jul 13 2023 0.135 0.00 0.0% 0.13 0.135 0.13 18,500
Jul 12 2023 0.135 -0.005 -3.57% 0.135 0.135 0.135 1,393
Jul 11 2023 0.14 -0.05 -26.32% 0.15 0.15 0.14 18,050
Jul 10 2023 0.19 0.00 0.0% 0.19 0.19 0.19 0
Jul 07 2023 0.19 0.00 0.0% 0.19 0.19 0.19 5,100
Jul 06 2023 0.19 0.01 5.56% 0.18 0.20 0.18 165,893
Jul 05 2023 0.18 0.02 12.5% 0.15 0.18 0.15 173,000
Jul 04 2023 0.16 0.025 18.52% 0.14 0.17 0.14 44,400
Jul 03 2023 0.135 0.00 +0.00% 0.135 0.135 0.135 0
Jun 30 2023 0.135 0.025 22.73% 0.135 0.135 0.135 10,000
Jun 29 2023 0.11 0.00 0.0% 0.11 0.11 0.11 19,500
Jun 28 2023 0.11 0.01 10.0% 0.095 0.11 0.095 17,105
Jun 27 2023 0.10 0.00 0.0% 0.105 0.105 0.10 18,700
Jun 26 2023 0.10 0.00 0.0% 0.10 0.10 0.10 0
Jun 23 2023 0.10 0.00 0.0% 0.10 0.10 0.10 0
Your Recent History
TSXV
RTM
RT Mineral..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230921 15:23:34