S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Rio2 Ltd (QX) (RIOFF)
Rio2 Ltd (QX) (RIOFF) Historical

RIOFF Rio2 Ltd (QX)

0.358

0.01135 (3.27%)

Jun 27 2024 - Closed

Delayed by 15 minutes

RIOFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.358	0.01135	3.27%	0.34904	0.358	0.34	132,712
Jun 26 2024	0.34665	-0.00328	-0.94%	0.34	0.35625	0.34	69,770
Jun 25 2024	0.34993	-0.00607	-1.71%	0.355	0.367	0.34	214,520
Jun 24 2024	0.356	-0.0105	-2.86%	0.378	0.378	0.356	41,550
Jun 21 2024	0.3665	-0.00923	-2.46%	0.357	0.378	0.357	20,173
Jun 20 2024	0.375725	0.01049	2.87%	0.365	0.378	0.3624	48,492
Jun 18 2024	0.36523	0.00443	1.23%	0.361	0.367484	0.361	35,552
Jun 17 2024	0.3608	0.00773	2.19%	0.36	0.3705	0.35797	31,000
Jun 14 2024	0.35307	-0.00048	-0.14%	0.355775	0.36	0.35	79,408
Jun 13 2024	0.35355	-0.01598	-4.32%	0.3648	0.3648	0.35	157,969
Jun 12 2024	0.369525	0.01423	4.00%	0.3614	0.369525	0.36	62,149
Jun 11 2024	0.3553	-0.0087	-2.39%	0.36	0.3636	0.35	216,847
Jun 10 2024	0.364	0.004	1.11%	0.3515	0.37	0.3515	81,150
Jun 07 2024	0.36	-0.0358	-9.04%	0.39	0.391	0.36	108,121
Jun 06 2024	0.3958	0.0098	2.54%	0.375	0.405	0.375	110,002
Jun 05 2024	0.386	-0.01712	-4.25%	0.40176	0.404	0.38595	85,274
Jun 04 2024	0.40312	0.00162	0.40%	0.40	0.41	0.383	46,368
Jun 03 2024	0.4015	0.013	3.35%	0.3917	0.4067	0.39	93,503
May 31 2024	0.3885	-0.00638	-1.62%	0.3902	0.396045	0.37875	39,063
May 30 2024	0.39488	-0.01032	-2.55%	0.40555	0.406	0.3905	37,246
May 29 2024	0.4052	-0.0148	-3.52%	0.3905	0.42	0.3905	92,697
May 28 2024	0.42	0.03	7.69%	0.43	0.43	0.3886	163,186
May 24 2024	0.39	-0.005	-1.27%	0.427	0.427	0.3859	160,360
May 23 2024	0.395	-0.0295	-6.95%	0.425	0.4275	0.3911	259,732
May 22 2024	0.4245	-0.0444	-9.47%	0.4581	0.4581	0.4174	277,855
May 21 2024	0.4689	0.0065	1.41%	0.467	0.4689	0.4383	236,453
May 20 2024	0.4624	0.0324	7.53%	0.45	0.472	0.392	165,259
May 17 2024	0.43	0.0067	1.58%	0.4341	0.4368	0.4232	332,156
May 16 2024	0.4233	-0.0044	-1.03%	0.45	0.45	0.4138	206,470
May 15 2024	0.4277	0.0268	6.68%	0.41	0.43	0.39825	353,030
May 14 2024	0.4009	0.0279	7.48%	0.377	0.4053	0.373	246,666
May 13 2024	0.373	0.018	5.07%	0.362	0.373	0.355	61,480
May 10 2024	0.355	0.0018	0.51%	0.357	0.3653	0.355	133,645
May 09 2024	0.3532	0.008	2.32%	0.3474	0.3532	0.34	116,215
May 08 2024	0.3452	-0.0107	-3.01%	0.3524	0.3569	0.3429	95,001
May 07 2024	0.3559	-0.0053	-1.47%	0.39	0.39	0.3547	165,897
May 06 2024	0.3612	0.0212	6.24%	0.358	0.365	0.3481	314,203
May 03 2024	0.34	0.008	2.41%	0.33385	0.345	0.33	207,764
May 02 2024	0.332	-0.0019	-0.57%	0.3385	0.3511	0.3163	103,592
May 01 2024	0.3339	0.0095	2.93%	0.32755	0.336	0.32285	92,228
Apr 30 2024	0.3244	-0.0248	-7.10%	0.34845	0.34845	0.32	368,570
Apr 29 2024	0.3492	0.0112	3.31%	0.34	0.3541	0.34	133,491
Apr 26 2024	0.338	0.008	2.42%	0.3381	0.342	0.32	162,254
Apr 25 2024	0.33	-0.00395	-1.18%	0.3415	0.3415	0.3137	285,854
Apr 24 2024	0.33395	0.00695	2.13%	0.3454	0.3454	0.312692	182,548
Apr 23 2024	0.327	-0.01565	-4.57%	0.34	0.3425	0.32	86,462
Apr 22 2024	0.34265	0.01265	3.83%	0.3282	0.34265	0.3282	48,800
Apr 19 2024	0.33	0.0024	0.73%	0.33	0.349	0.32435	50,325
Apr 18 2024	0.3276	0.0026	0.80%	0.3276	0.3276	0.324	43,710
Apr 17 2024	0.325	0.0065	2.04%	0.3266	0.3289	0.32	202,533
Apr 16 2024	0.3185	0.00915	2.96%	0.306	0.3185	0.2948	110,006
Apr 15 2024	0.30935	-0.00785	-2.47%	0.306	0.325	0.306	121,498
Apr 12 2024	0.3172	0.0022	0.70%	0.325	0.3335	0.3172	189,957
Apr 11 2024	0.315	0.005	1.61%	0.3132	0.3184	0.3073	181,605
Apr 10 2024	0.31	0.00445	1.46%	0.31	0.3155	0.3017	289,809
Apr 09 2024	0.30555	-0.01347	-4.22%	0.31	0.315	0.3055	200,826
Apr 08 2024	0.319015	-0.01099	-3.33%	0.311	0.32995	0.311	74,330
Apr 05 2024	0.33	-0.00495	-1.48%	0.3265	0.3353	0.318	181,764
Apr 04 2024	0.33495	0.00195	0.59%	0.342	0.342	0.31	49,963
Apr 03 2024	0.333	0.00309	0.94%	0.354	0.354	0.314625	255,895
Apr 02 2024	0.329915	0.01992	6.42%	0.331	0.333	0.31	358,584

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