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)

0.025

0.00

(0.00%)

Closed 27 January 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.03	0.02	4500	0.025	CS
4	-0.015	-37.5	0.04	0.085	0.02	150948	0.03254114	CS
12	-0.015	-37.5	0.04	0.085	0.02	60273	0.03226412	CS
26	-0.01	-28.5714285714	0.035	0.085	0.02	31095	0.03286914	CS
52	0	0	0.025	0.085	0.015	23449	0.03174849	CS
156	-0.09	-78.2608695652	0.115	0.115	0.015	14636	0.04986334	CS
260	-0.075	-75	0.1	0.225	0.015	14580	0.08892305	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737758400	0.025	0	0.00	0.03	0.03	0.02	77867
1737672000	0.025	0	0.00	0.03	0.03	0.025	7000
1737585600	0.025	0	0.00	0.025	0.025	0.025	500
1737499200	0.025	0	0.00	0.025	0.025	0.025	15000
1737412800	0.025	0	0.00	0.025	0.025	0.025	0
1737153600	0.025	0	0.00	0.025	0.025	0.025	0
1737067200	0.025	0	0.00	0.025	0.025	0.025	0
1736980800	0.025	0	0.00	0.025	0.025	0.025	0
1736894400	0.025	0	0.00	0.025	0.025	0.025	41000
1736808000	0.025	0	0.00	0.025	0.025	0.025	1000
1736548800	0.025	0	0.00	0.025	0.025	0.025	0
1736462400	0.025	0	0.00	0.025	0.025	0.025	0
1736376000	0.025	0	0.00	0.03	0.03	0.025	9500
1736289600	0.025	-0.01	-28.57	0.025	0.03	0.025	375750
1736203200	0.035	0.005	16.67	0.03	0.035	0.03	12000
1735944000	0.03	-0.005	-14.29	0.03	0.035	0.025	544488
1735857600	0.035	0	0.00	0.035	0.085	0.02	1470112
1735684800	0.035	0.005	16.67	0.025	0.035	0.025	279239
1735598400	0.03	-0.01	-25.00	0.03	0.03	0.03	39417
1735339200	0.04	0.015	60.00	0.04	0.04	0.04	73000
1735069200	0.025	-0.015	-37.50	0.03	0.03	0.025	100000
1734993600	0.04	0	0.00	0.04	0.04	0.04	1100
1734734400	0.04	0.015	60.00	0.03	0.04	0.03	3000
1734648000	0.025	0	0.00	0.025	0.025	0.025	0
1734561600	0.025	0	0.00	0.025	0.025	0.025	0
1734475200	0.025	-0.015	-37.50	0.03	0.03	0.025	10350
1734388800	0.04	0.01	33.33	0.04	0.04	0.03	46000
1734129600	0.03	0.005	20.00	0.035	0.035	0.03	16857
1734043200	0.025	0	0.00	0.025	0.025	0.025	56000
1733956800	0.025	-0.01	-28.57	0.025	0.025	0.025	2000
1733870400	0.035	0	0.00	0.035	0.035	0.035	1000
1733784000	0.035	0	0.00	0.035	0.035	0.035	0
1733524800	0.035	0	0.00	0.035	0.035	0.035	515
1733438400	0.035	0.01	40.00	0.035	0.035	0.035	7000
1733352000	0.025	0	0.00	0.025	0.025	0.025	1000
1733265600	0.025	0	0.00	0.025	0.025	0.025	0
1733179200	0.025	-0.01	-28.57	0.025	0.025	0.025	12000
1732920000	0.035	0	0.00	0.035	0.035	0.035	0
1732833600	0.035	0	0.00	0.025	0.035	0.025	21345
1732747200	0.035	0.005	16.67	0.035	0.035	0.035	7345
1732660800	0.03	0	0.00	0.03	0.03	0.03	0
1732574400	0.03	0	0.00	0.03	0.03	0.03	35000
1732315200	0.03	-0.01	-25.00	0.04	0.04	0.03	13000
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

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