RTG Mining Inc Historical Data - RTG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.035

0.00

(0.00%)

Closed 27 July 6:12AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.035	0.035	8314	0.035	CS
4	-0.005	-12.5	0.04	0.045	0.035	4046	0.03993656	CS
12	0.01	40	0.025	0.045	0.025	28829	0.03768153	CS
26	0.005	16.6666666667	0.03	0.045	0.015	40287	0.0298023	CS
52	-0.005	-12.5	0.04	0.045	0.015	37870	0.03111361	CS
156	-0.115	-76.6666666667	0.15	0.15	0.015	34324	0.06852071	CS
260	-0.055	-61.1111111111	0.09	0.225	0.015	32631	0.10249362	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	0.035	0	0.00	0.035	0.035	0.035	0
1721943600	0.035	0	0.00	0.035	0.035	0.035	8314
1721857200	0.035	0	0.00	0.035	0.035	0.035	0
1721770800	0.035	0	0.00	0.035	0.035	0.035	0
1721684400	0.035	0	0.00	0.035	0.035	0.035	0
1721425200	0.035	0	0.00	0.035	0.035	0.035	0
1721338800	0.035	0	0.00	0.035	0.035	0.035	0
1721252400	0.035	0	0.00	0.035	0.035	0.035	0
1721166000	0.035	0	0.00	0.035	0.035	0.035	0
1721079600	0.035	-0.01	-22.22	0.035	0.035	0.035	3444
1720820400	0.045	0	0.00	0.045	0.045	0.045	0
1720734000	0.045	0	0.00	0.045	0.045	0.045	5000
1720647600	0.045	0	0.00	0.045	0.045	0.045	0
1720561200	0.045	0	0.00	0.045	0.045	0.045	0
1720474800	0.045	0	0.00	0.045	0.045	0.045	0
1720215600	0.045	0	0.00	0.045	0.045	0.045	0
1720129200	0.045	0	0.00	0.045	0.045	0.045	0
1720042800	0.045	0.005	12.50	0.04	0.045	0.04	6450
1719956400	0.04	0	0.00	0.04	0.04	0.04	67
1719610800	0.04	-0.005	-11.11	0.04	0.04	0.04	1000
1719524400	0.045	0	0.00	0.045	0.045	0.045	0
1719438000	0.045	0	0.00	0.045	0.045	0.045	0
1719351600	0.045	0	0.00	0.045	0.045	0.045	0
1719265200	0.045	0	0.00	0.045	0.045	0.045	0
1719006000	0.045	0	0.00	0.045	0.045	0.045	0
1718919600	0.045	0	0.00	0.045	0.045	0.045	0
1718833200	0.045	0	0.00	0.045	0.045	0.045	0
1718746800	0.045	0	0.00	0.045	0.045	0.045	0
1718660400	0.045	0	0.00	0.04	0.045	0.04	4500
1718401200	0.045	0.005	12.50	0.04	0.045	0.04	2000
1718314800	0.04	-0.005	-11.11	0.04	0.04	0.04	16000
1718228400	0.045	0.005	12.50	0.045	0.045	0.045	4000
1718142000	0.04	0	0.00	0.045	0.045	0.04	88000
1718055600	0.04	0	0.00	0.04	0.04	0.04	0
1717796400	0.04	-0.005	-11.11	0.04	0.04	0.04	1000
1717710000	0.045	0	0.00	0.045	0.045	0.045	10707
1717623600	0.045	0	0.00	0.045	0.045	0.045	0
1717537200	0.045	0	0.00	0.045	0.045	0.045	0
1717450800	0.045	0	0.00	0.045	0.045	0.045	37944
1717191600	0.045	0	0.00	0.045	0.045	0.045	0
1717105200	0.045	0	0.00	0.045	0.045	0.045	44400
1717018800	0.045	0.005	12.50	0.045	0.045	0.045	24000
1716932400	0.04	0	0.00	0.04	0.04	0.04	10000
1716846000	0.04	0	0.00	0.04	0.04	0.04	9500
1716586800	0.04	0	0.00	0.04	0.04	0.04	0
1716500400	0.04	0	0.00	0.04	0.04	0.04	0
1716414000	0.04	0	0.00	0.04	0.04	0.04	0
1716327600	0.04	0	0.00	0.04	0.04	0.04	178807
1715982000	0.04	0.005	14.29	0.04	0.04	0.04	2000
1715895600	0.035	0	0.00	0.035	0.035	0.035	0
1715809200	0.035	0	0.00	0.035	0.035	0.035	0
1715722800	0.035	0	0.00	0.035	0.035	0.035	20000
1715636400	0.035	0	0.00	0.035	0.035	0.035	28564
1715377200	0.035	-0.005	-12.50	0.035	0.035	0.035	5200
1715290800	0.04	0.01	33.33	0.04	0.04	0.04	6000
1715204400	0.03	0.005	20.00	0.025	0.03	0.025	203840
1715118000	0.025	0	0.00	0.025	0.025	0.025	0
1715031600	0.025	0	0.00	0.025	0.025	0.025	0
1714772400	0.025	0	0.00	0.025	0.025	0.025	0
1714686000	0.025	0	0.00	0.025	0.025	0.025	0
1714599600	0.025	0	0.00	0.025	0.025	0.025	0
1714513200	0.025	-0.005	-16.67	0.025	0.025	0.025	2600
1714426800	0.03	0	0.00	0.03	0.03	0.03	18400

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