Rugby Resources Ltd (PK) (RBMNF)
USOTC
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 | -0.0058 | -22.480620155 | 0.0258 | 0.0258 | 0.02 | 125 | 0.0258 | CS |
| 4 | 0 | 0 | 0.02 | 0.035 | 0.0121 | 73785 | 0.01865049 | CS |
| 12 | -0.01 | -33.3333333333 | 0.03 | 0.045 | 0.0014 | 78292 | 0.02005882 | CS |
| 26 | 0.004 | 25 | 0.016 | 0.045 | 0.0014 | 57412 | 0.02214399 | CS |
| 52 | -0.0325 | -61.9047619048 | 0.0525 | 0.0525 | 0.0014 | 44509 | 0.02963508 | CS |
| 156 | -0.12 | -85.7142857143 | 0.14 | 0.1998 | 0.0014 | 37952 | 0.04561415 | CS |
| 260 | -0.07246 | -78.369024443 | 0.09246 | 0.25 | 0.0014 | 34154 | 0.07406764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.02 | -0.0058 | -22.48 | 0.02 | 0.02 | 0.02 | 15000 |
| 1740781260 | 0.0258 | 0.0058 | 29.00 | 0.0258 | 0.0258 | 0.0258 | 125 |
| 1740695280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740608880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740522480 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740436080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740176880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740090480 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 115500 |
| 1740003960 | 0.02 | 0.0079 | 65.29 | 0.03 | 0.035 | 0.02 | 380657 |
| 1739917320 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1739571720 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1739485320 | 0.0121 | -0.0002 | -1.63 | 0.0123 | 0.0123 | 0.0121 | 21000 |
| 1739398920 | 0.0123 | 0.0002 | 1.65 | 0.0123 | 0.0123 | 0.0123 | 1833 |
| 1739312400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1739226000 | 0.0121 | -0.0029 | -19.33 | 0.0121 | 0.0121 | 0.0121 | 11000 |
| 1738967160 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 22700 |
| 1738880400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738794000 | 0.015 | -0.0037 | -19.79 | 0.015 | 0.015 | 0.015 | 100500 |
| 1738708140 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1738621740 | 0.0187 | -0.0013 | -6.50 | 0.02 | 0.02 | 0.0187 | 10750 |
| 1738362000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1738276140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738189740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1738103280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 625 |
| 1738016820 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 75000 |
| 1737757440 | 0.019 | 0.002 | 11.76 | 0.0145 | 0.0193 | 0.0145 | 131384 |
| 1737670800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1737584400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1737498000 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1737152400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1737066000 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1736979600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1736893200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1736806800 | 0.017 | 0.0001001 | 0.59 | 0.017 | 0.017 | 0.017 | 30000 |
| 1736547720 | 0.0168999 | 0 | 0.00 | 0.0121 | 0.0168999 | 0.0121 | 23000 |
| 1736375340 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1736288940 | 0.0168999 | -0.0031 | -15.50 | 0.0144 | 0.0168999 | 0.0144 | 37223 |
| 1736202360 | 0.02 | 0 | 0.00 | 0.0144 | 0.02 | 0.0144 | 7350 |
| 1735943160 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735856760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735683960 | 0.02 | 0.0011 | 5.82 | 0.0189 | 0.02 | 0.0189 | 111625 |
| 1735597740 | 0.0189 | -0.0131 | -40.94 | 0.0189 | 0.0189 | 0.0189 | 9656 |
| 1735338000 | 0.032 | 0.0306 | 2,185.71 | 0.0235 | 0.032 | 0.0054 | 7700 |
| 1735252020 | 0.0014 | -0.0175 | -92.59 | 0.0014 | 0.0014 | 0.0014 | 10000 |
| 1735078800 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1734992400 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 26455 |
| 1734733200 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1734646800 | 0.0189 | 0.0088 | 87.13 | 0.0172 | 0.0189 | 0.0172 | 9600 |
| 1734560940 | 0.0101 | -0.0099 | -49.50 | 0.01 | 0.0101 | 0.01 | 60000 |
| 1734474360 | 0.02 | 0 | 0.00 | 0.0208 | 0.021 | 0.02 | 12838 |
| 1734388140 | 0.02 | -0.017 | -45.95 | 0.037 | 0.045 | 0.02 | 921395 |
| 1734128940 | 0.037 | 0.007 | 23.33 | 0.037 | 0.037 | 0.037 | 125040 |
| 1734042000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733955600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733869200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733782800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1733523600 | 0.03 | -0.0099 | -24.81 | 0.03 | 0.03 | 0.03 | 2066 |
| 1733437500 | 0.0399 | 0.0099 | 33.00 | 0.02 | 0.04 | 0.02 | 15000 |
| 1733351100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
