Rugby Resources Ltd (RUG)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.025 | 115989 | 0.025 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.035 | 0.015 | 601641 | 0.02723447 | CS |
| 12 | -0.02 | -44.4444444444 | 0.045 | 0.055 | 0.015 | 444448 | 0.02646589 | CS |
| 26 | -0.015 | -37.5 | 0.04 | 0.055 | 0.015 | 376075 | 0.03540009 | CS |
| 52 | -0.035 | -58.3333333333 | 0.06 | 0.075 | 0.015 | 288765 | 0.04010568 | CS |
| 156 | -0.155 | -86.1111111111 | 0.18 | 0.2 | 0.015 | 159327 | 0.05507667 | CS |
| 260 | -0.09 | -78.2608695652 | 0.115 | 0.24 | 0.015 | 115662 | 0.06850772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1741128000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 75000 |
| 1741041600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 16000 |
| 1740782400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 438143 |
| 1740696000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740609600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50800 |
| 1740523200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 899444 |
| 1740436800 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 382000 |
| 1740177600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500000 |
| 1740091200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 443000 |
| 1740004800 | 0.03 | 0.01 | 50.00 | 0.025 | 0.035 | 0.025 | 6214666 |
| 1739918400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1739572800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1302000 |
| 1739486400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200000 |
| 1739400000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 418833 |
| 1739313600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 228300 |
| 1739227200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 108001 |
| 1738968000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 136000 |
| 1738881600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 19000 |
| 1738795200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738708800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738622400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738363200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 106000 |
| 1738276800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738190400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738104000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1738017600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737758400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 65000 |
| 1737672000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737585600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1737499200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 26500 |
| 1737412800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737153600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1737067200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1736980800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1736894400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736808000 | 0.02 | -0.005 | -20.00 | 0.015 | 0.02 | 0.015 | 68000 |
| 1736548800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1736462400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 24500 |
| 1736376000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 110000 |
| 1736289600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 206000 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 307000 |
| 1735944000 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 452000 |
| 1735857600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 308000 |
| 1735684800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 280000 |
| 1735598400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.02 | 0.015 | 235500 |
| 1735339200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 306894 |
| 1735069200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
| 1734993600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 92000 |
| 1734734400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 109100 |
| 1734648000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 1099528 |
| 1734561600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 1132000 |
| 1734475200 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 3041399 |
| 1734388800 | 0.025 | -0.025 | -50.00 | 0.05 | 0.05 | 0.025 | 2990770 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 1890088 |
| 1734043200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 381000 |
| 1733956800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 118000 |
| 1733870400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15000 |
| 1733784000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 254933 |
| 1733524800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 863500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
