RTG Mining Inc Historical Data - RTG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

RTG Mining Inc (RTG)

0.032

0.00

(0.00%)

Closed 26 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.0303030303	0.033	0.033	0.029	287550	0.03041079	DE
4	0.001	3.22580645161	0.031	0.037	0.026	513431	0.0332969	DE
12	-0.008	-20	0.04	0.05	0.026	685936	0.03907315	DE
26	-0.011	-25.5813953488	0.043	0.05	0.026	537181	0.03990523	DE
52	0.003	10.3448275862	0.029	0.05	0.017	543211	0.03460673	DE
156	-0.078	-70.9090909091	0.11	0.15	0.017	406758	0.04782896	DE
260	-0.047	-59.4936708861	0.079	0.26	0.017	443527	0.09449496	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732252500	0.032	0.001	3.23	0.032	0.032	0.032	18872
1732166100	0.031	0.001	3.33	0.032	0.032	0.03	644062
1732079700	0.03	0.001	3.45	0.03	0.03	0.03	71546
1731993300	0.029	-0.004	-12.12	0.031	0.032	0.029	550252
1731906900	0.033	-0.001	-2.94	0.033	0.033	0.033	153019
1731647700	0.034	0	0.00	0.034	0.034	0.034	0
1731561300	0.034	0.001	3.03	0.033	0.034	0.033	56639
1731474900	0.033	0	0.00	0.033	0.033	0.033	0
1731388500	0.033	-0.004	-10.81	0.037	0.037	0.033	554761
1731302100	0.037	0	0.00	0.037	0.037	0.037	0
1731042900	0.037	0.002	5.71	0.035	0.037	0.035	27008
1730956500	0.035	-0.001	-2.78	0.036	0.036	0.035	464959
1730870100	0.036	0.003	9.09	0.034	0.036	0.034	1091357
1730783700	0.033	-0.001	-2.94	0.033	0.033	0.033	58671
1730697300	0.034	-0.002	-5.56	0.036	0.036	0.033	404488
1730438100	0.036	0.01	38.46	0.031	0.037	0.031	2318851
1730351700	0.026	-0.007	-21.21	0.032	0.032	0.026	691660
1730265300	0.033	0	0.00	0.033	0.033	0.033	383724
1730178900	0.033	0.001	3.13	0.033	0.033	0.032	664456
1730092500	0.032	0.001	3.23	0.031	0.036	0.031	573996
1729833300	0.031	0	0.00	0.031	0.034	0.031	111993
1729746900	0.031	-0.001	-3.13	0.032	0.032	0.031	316229
1729660500	0.032	-0.002	-5.88	0.033	0.033	0.032	848355
1729574100	0.034	-0.002	-5.56	0.037	0.038	0.034	2604096
1729487700	0.036	-0.001	-2.70	0.037	0.039	0.036	1949005
1729228500	0.037	-0.003	-7.50	0.039	0.04	0.035	809331
1729142100	0.04	-0.002	-4.76	0.042	0.042	0.04	879968
1729055700	0.042	0	0.00	0.04	0.042	0.04	422856
1728969300	0.042	0.003	7.69	0.04	0.042	0.04	101000
1728882900	0.039	-0.003	-7.14	0.042	0.042	0.039	1832050
1728623700	0.042	0.001	2.44	0.042	0.042	0.042	171660
1728537300	0.041	-0.001	-2.38	0.041	0.042	0.035	1465395
1728450900	0.042	0	0.00	0.042	0.042	0.042	398998
1728364500	0.042	-0.001	-2.33	0.045	0.045	0.042	1228492
1728278100	0.0429999	-0.002	-4.44	0.0429999	0.0429999	0.0429999	624925
1728022500	0.045	0.001	2.27	0.044	0.045	0.044	413348
1727936100	0.044	-0.001	-2.22	0.044	0.045	0.044	544757
1727849700	0.045	-0.001	-2.17	0.046	0.046	0.045	784500
1727763300	0.046	0.0030001	6.98	0.042	0.047	0.042	957216
1727676900	0.0429999	-0.001	-2.27	0.044	0.044	0.0429999	804651
1727417700	0.044	-0.0025	-5.38	0.047	0.047	0.044	1139036
1727331300	0.0465	0.0005	1.09	0.046	0.047	0.045	994075
1727244900	0.046	0.005	12.20	0.0429999	0.05	0.0429999	2214231
1727158500	0.041	-0.001	-2.38	0.042	0.0429999	0.041	306585
1727072100	0.042	-0.001	-2.33	0.042	0.0429999	0.042	507319
1726812900	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	150000
1726726500	0.0429999	0	0.00	0.0429999	0.0429999	0.042	333096
1726640100	0.0429999	-0.001	-2.27	0.044	0.044	0.0429999	438084
1726553700	0.044	0.0010001	2.33	0.042	0.044	0.042	91330
1726467300	0.0429999	-0.001	-2.27	0.045	0.045	0.0429999	497105
1726208100	0.044	0.004	10.00	0.041	0.047	0.04	1751821
1726121700	0.04	0.001	2.56	0.04	0.041	0.04	460096
1726035300	0.039	0	0.00	0.039	0.039	0.039	0
1725948900	0.039	-0.001	-2.50	0.039	0.04	0.039	318067
1725862500	0.04	0	0.00	0.04	0.04	0.04	137375
1725603300	0.04	0	0.00	0.04	0.04	0.04	0
1725516900	0.04	0.001	2.56	0.04	0.04	0.04	50000
1725430500	0.039	-0.002	-4.88	0.039	0.039	0.039	449998
1725344100	0.041	0.001	2.50	0.041	0.041	0.04	1065991
1725257700	0.04	0	0.00	0.04	0.041	0.04	825152
1724998500	0.04	0	0.00	0.04	0.04	0.04	25000
1724912100	0.04	0.001	2.56	0.039	0.04	0.037	229398
1724825700	0.039	-0.002	-4.88	0.041	0.041	0.039	745263
1724739300	0.041	0	0.00	0.041	0.042	0.04	204333
1724652900	0.041	0	0.00	0.0429999	0.0429999	0.041	730863
1724393700	0.041	0.001	2.50	0.041	0.041	0.041	114471

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