OTC Markets OTCPK - Delayed Quote USD

Rugby Resources Ltd. (RBMNF)

0.0228
0.0000
(0.00%)
At close: May 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.02280.02280.02280.02280.0228-
May 14, 20250.02280.02280.02280.02280.0228-
May 13, 20250.02280.02280.02280.02280.0228-
May 12, 20250.02280.02280.02280.02280.0228-
May 9, 20250.02280.02280.02280.02280.0228-
May 8, 20250.02280.02280.02280.02280.0228375
May 7, 20250.02240.03000.02240.03000.030055,065
May 6, 20250.02670.02670.02670.02670.0267-
May 5, 20250.02670.02670.02670.02670.0267-
May 2, 20250.02670.02670.02670.02670.0267176
May 1, 20250.04000.04000.04000.04000.0400-
Apr 30, 20250.04000.04000.04000.04000.0400-
Apr 29, 20250.04000.04000.04000.04000.040030,000
Apr 28, 20250.04100.04100.04100.04100.04107,000
Apr 25, 20250.01790.01790.01790.01790.017982,496
Apr 24, 20250.01520.01520.01520.01520.0152-
Apr 23, 20250.01520.01520.01520.01520.01523,000
Apr 22, 20250.01500.01500.01500.01500.0150-
Apr 21, 20250.01500.01500.01500.01500.0150-
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01500.01500.01500.01500.0150-
Apr 15, 20250.01500.01500.01500.01500.0150-
Apr 14, 20250.01500.01500.01500.01500.0150-
Apr 11, 20250.01500.01500.01500.01500.0150-
Apr 10, 20250.01500.01500.01500.01500.0150-
Apr 9, 20250.01500.01500.01500.01500.01502,000
Apr 8, 20250.02730.02730.02730.02730.0273500
Apr 7, 20250.01810.01810.01810.01810.018119,324
Apr 4, 20250.02590.02590.02590.02590.0259-
Apr 3, 20250.02590.02590.02590.02590.0259-
Apr 2, 20250.02590.02590.02590.02590.0259-
Apr 1, 20250.02590.02590.02590.02590.0259-
Mar 31, 20250.02590.02590.02590.02590.0259500
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.03000.03000.03000.03000.0300-
Mar 26, 20250.03000.03000.03000.03000.0300-
Mar 25, 20250.03000.03000.03000.03000.0300-
Mar 24, 20250.03000.03000.03000.03000.03005,000
Mar 21, 20250.04100.04100.04100.04100.0410-
Mar 20, 20250.04100.04100.04100.04100.0410-
Mar 19, 20250.04100.04100.04100.04100.0410-
Mar 18, 20250.04100.04100.04100.04100.04106,020
Mar 17, 20250.01210.01210.01210.01210.012110,000
Mar 14, 20250.01240.02590.01240.02590.025921,590
Mar 13, 20250.02580.02580.02580.02580.0258-
Mar 12, 20250.02410.02580.02410.02580.025823,150
Mar 11, 20250.02410.02410.02410.02410.0241-
Mar 10, 20250.02410.02410.02410.02410.0241122
Mar 7, 20250.03200.04100.02410.02410.024138,700
Mar 6, 20250.03200.03200.03200.03200.0320-
Mar 5, 20250.04200.04200.02100.03200.0320101,570
Mar 4, 20250.02100.02100.02100.02100.021098,000
Mar 3, 20250.02000.02000.02000.02000.02005,000
Feb 28, 20250.02580.02580.02580.02580.0258125
Feb 27, 20250.02000.02000.02000.02000.0200-
Feb 26, 20250.02000.02000.02000.02000.0200-
Feb 25, 20250.02000.02000.02000.02000.0200-
Feb 24, 20250.02000.02000.02000.02000.0200-
Feb 21, 20250.02000.02000.02000.02000.0200-
Feb 20, 20250.02000.02000.02000.02000.0200115,500
Feb 19, 20250.03000.03500.02000.02000.0200380,657
Feb 18, 20250.01210.01210.01210.01210.0121-
Feb 14, 20250.01210.01210.01210.01210.0121-
Feb 13, 20250.01230.01230.01210.01210.012121,000
Feb 12, 20250.01230.01230.01230.01230.01231,833
Feb 11, 20250.01210.01210.01210.01210.0121-
Feb 10, 20250.01210.01210.01210.01210.012111,000
Feb 7, 20250.01500.01500.01500.01500.015022,700
Feb 6, 20250.01500.01500.01500.01500.0150-
Feb 5, 20250.01500.01500.01500.01500.0150100,500
Feb 4, 20250.01870.01870.01870.01870.0187-
Feb 3, 20250.02000.02000.01870.01870.018710,750
Jan 31, 20250.02000.02000.02000.02000.02001,500
Jan 30, 20250.02000.02000.02000.02000.0200-
Jan 29, 20250.02000.02000.02000.02000.02001,000
Jan 28, 20250.02000.02000.02000.02000.0200625
Jan 27, 20250.02000.02000.02000.02000.020075,000
Jan 24, 20250.01450.01930.01450.01900.0190131,384
Jan 23, 20250.01700.01700.01700.01700.0170-
Jan 22, 20250.01700.01700.01700.01700.0170-
Jan 21, 20250.01700.01700.01700.01700.0170-
Jan 17, 20250.01700.01700.01700.01700.0170-
Jan 16, 20250.01700.01700.01700.01700.0170-
Jan 15, 20250.01700.01700.01700.01700.0170-
Jan 14, 20250.01700.01700.01700.01700.0170-
Jan 13, 20250.01700.01700.01700.01700.017030,000
Jan 10, 20250.01210.01690.01210.01690.016923,000
Jan 8, 20250.01690.01690.01690.01690.0169-
Jan 7, 20250.01440.01690.01440.01690.016937,223
Jan 6, 20250.01440.02000.01440.02000.02007,350
Jan 3, 20250.02000.02000.02000.02000.0200-
Jan 2, 20250.02000.02000.02000.02000.0200-
Dec 31, 20240.01890.02000.01890.02000.0200111,625
Dec 30, 20240.01890.01890.01890.01890.01899,656
Dec 27, 20240.02350.03200.00540.03200.03207,700
Dec 26, 20240.00140.00140.00140.00140.001410,000
Dec 24, 20240.01890.01890.01890.01890.0189-
Dec 23, 20240.01890.01890.01890.01890.018926,455
Dec 20, 20240.01890.01890.01890.01890.0189-
Dec 19, 20240.01720.01890.01720.01890.01899,600
Dec 18, 20240.01000.01010.01000.01010.010160,000
Dec 17, 20240.02080.02100.02000.02000.020012,838
Dec 16, 20240.03700.04500.02000.02000.0200921,395
Dec 13, 20240.03700.03700.03700.03700.0370125,040
Dec 12, 20240.03000.03000.03000.03000.0300-
Dec 11, 20240.03000.03000.03000.03000.0300-
Dec 10, 20240.03000.03000.03000.03000.0300-
Dec 9, 20240.03000.03000.03000.03000.03005,000
Dec 6, 20240.03000.03000.03000.03000.03002,066
Dec 5, 20240.02000.04000.02000.03990.039915,000
Dec 4, 20240.03000.03000.03000.03000.0300-
Dec 3, 20240.03990.03990.03000.03000.030010,100
Dec 2, 20240.03000.03000.03000.03000.0300-
Nov 29, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03000.03000.03000.03000.0300-
Nov 26, 20240.03000.03000.03000.03000.0300-
Nov 25, 20240.03000.03000.03000.03000.0300-
Nov 22, 20240.03000.03000.03000.03000.0300-
Nov 21, 20240.03000.03000.03000.03000.0300-
Nov 20, 20240.03000.03000.03000.03000.0300-
Nov 19, 20240.03000.03000.03000.03000.0300-
Nov 18, 20240.03000.03000.03000.03000.0300116,000
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02370.02370.02000.02000.020038,500
Nov 11, 20240.03000.03000.03000.03000.0300-
Nov 8, 20240.03000.03000.03000.03000.0300-
Nov 7, 20240.03000.03000.03000.03000.030030,150
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.02000.02000.02000.02000.0200-
Nov 4, 20240.02000.02000.02000.02000.0200-
Nov 1, 20240.02000.04000.02000.02000.020052,801
Oct 31, 20240.04000.04000.04000.04000.0400-
Oct 30, 20240.04000.04000.04000.04000.0400-
Oct 29, 20240.04000.04000.04000.04000.0400-
Oct 28, 20240.04000.04000.04000.04000.0400-
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.04000.04000.04000.0400-
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.04000.04000.04000.04000.04002,071
Oct 18, 20240.03500.03500.03500.03500.035030,015
Oct 17, 20240.03500.03500.03500.03500.0350-
Oct 16, 20240.03500.03500.02560.03500.035011,640
Oct 15, 20240.03500.03500.03500.03500.0350-
Oct 14, 20240.03500.03500.03500.03500.0350-
Oct 11, 20240.03500.03500.03500.03500.035019,000
Oct 10, 20240.03500.03500.03500.03500.03504,000
Oct 9, 20240.03500.03500.03500.03500.0350129,500
Oct 8, 20240.03500.03500.03500.03500.03502,500
Oct 7, 20240.03500.03500.03500.03500.035052,000
Oct 4, 20240.03500.03500.03500.03500.0350-
Oct 3, 20240.03500.03500.03500.03500.03508,000
Oct 2, 20240.04100.04100.04100.04100.0410-
Oct 1, 20240.04100.04100.04100.04100.0410-
Sep 30, 20240.04100.04100.04100.04100.04108,000
Sep 27, 20240.04100.04100.04100.04100.0410100
Sep 26, 20240.01600.01600.01600.01600.0160-
Sep 25, 20240.01600.01600.01600.01600.0160-
Sep 24, 20240.01600.01600.01600.01600.0160-
Sep 23, 20240.01600.01600.01600.01600.0160-
Sep 20, 20240.01600.01600.01600.01600.016011,284
Sep 19, 20240.03900.03900.03900.03900.0390-
Sep 18, 20240.03900.03900.03900.03900.0390-
Sep 17, 20240.03900.03900.03900.03900.0390-
Sep 16, 20240.03900.03900.03900.03900.0390-
Sep 13, 20240.03900.03900.03900.03900.0390-
Sep 12, 20240.03900.03900.03900.03900.0390-
Sep 11, 20240.03900.03900.03900.03900.0390-
Sep 10, 20240.03900.03900.03900.03900.0390-
Sep 9, 20240.03900.03900.03900.03900.0390-
Sep 6, 20240.03900.03900.03900.03900.0390-
Sep 5, 20240.03900.03900.03900.03900.0390-
Sep 4, 20240.03900.03900.03900.03900.0390-
Sep 3, 20240.03900.03900.03900.03900.0390-
Aug 30, 20240.03900.03900.03900.03900.0390-
Aug 29, 20240.03900.03900.03900.03900.0390-
Aug 28, 20240.03900.03900.03900.03900.0390-
Aug 27, 20240.03900.03900.03900.03900.0390-
Aug 26, 20240.03900.03900.03900.03900.0390-
Aug 23, 20240.03830.03900.03830.03900.03901,332
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03000.03000.03000.03000.0300-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03000.03000.03000.03000.0300-
Aug 16, 20240.03000.03000.03000.03000.0300250
Aug 15, 20240.01600.01600.01600.01600.0160101
Aug 14, 20240.02390.02390.02390.02390.0239-
Aug 13, 20240.02390.02390.02390.02390.0239-
Aug 12, 20240.02390.02390.02390.02390.0239-
Aug 9, 20240.02390.02390.02390.02390.0239-
Aug 8, 20240.02390.02390.02390.02390.0239-
Aug 7, 20240.02390.02390.02390.02390.0239-
Aug 6, 20240.02390.02390.02390.02390.0239-
Aug 5, 20240.02390.02390.02390.02390.0239-
Aug 2, 20240.02390.02390.02390.02390.0239-
Aug 1, 20240.02100.02390.02100.02390.0239150,600
Jul 31, 20240.01600.01600.01600.01600.0160-
Jul 30, 20240.01600.01600.01600.01600.0160-
Jul 29, 20240.03900.03900.01600.01600.016058,070
Jul 26, 20240.03390.04250.03390.04250.04256,200
Jul 25, 20240.04250.04250.04250.04250.0425-
Jul 24, 20240.02920.04250.02920.04250.042569,130
Jul 23, 20240.04300.04300.04300.04300.0430-
Jul 22, 20240.04300.04300.04300.04300.0430-
Jul 19, 20240.03000.04300.03000.04300.04305,501
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.0300-
Jul 16, 20240.03000.03000.03000.03000.0300-
Jul 15, 20240.03000.03000.03000.03000.03003,333
Jul 12, 20240.02150.02150.02150.02150.0215-
Jul 11, 20240.02150.02150.02150.02150.02159,000
Jul 10, 20240.03200.03200.03200.03200.03205,000
Jul 9, 20240.03900.03900.03900.03900.0390153,376
Jul 8, 20240.03000.03000.02150.02150.021591,000
Jul 5, 20240.03500.03500.03500.03500.0350-
Jul 3, 20240.03000.03500.03000.03500.035047,500
Jul 2, 20240.03550.03550.03550.03550.0355-
Jul 1, 20240.03550.03550.03550.03550.0355100
Jun 28, 20240.03500.04000.03500.03500.035030,200
Jun 27, 20240.03300.03300.03300.03300.0330-
Jun 26, 20240.03300.03300.03300.03300.0330-
Jun 25, 20240.04100.04100.03300.03300.033052,500
Jun 24, 20240.04100.04100.04100.04100.04102,500
Jun 21, 20240.03600.03600.03600.03600.0360-
Jun 20, 20240.03600.04000.03600.03600.036044,250
Jun 18, 20240.03600.04000.03600.04000.040012,499
Jun 17, 20240.03800.03800.03800.03800.03805,670
Jun 14, 20240.03000.04900.03000.04900.0490841
Jun 13, 20240.04900.04900.04900.04900.0490-
Jun 12, 20240.04900.04900.04900.04900.0490350
Jun 11, 20240.04000.04900.04000.04900.04905,304
Jun 10, 20240.03770.03770.03770.03770.03772,698
Jun 7, 20240.04000.04000.04000.04000.0400-
Jun 6, 20240.03870.04000.03870.04000.040010,182
Jun 5, 20240.03500.04400.03500.04400.0440105,002
Jun 4, 20240.03500.04000.03500.04000.040064,200
Jun 3, 20240.03500.03500.03500.03500.0350-
May 31, 20240.03400.03500.03400.03500.035024,122
May 30, 20240.03790.03790.03400.03400.034076,000
May 29, 20240.03800.03800.03800.03800.038015,001
May 28, 20240.04000.04000.03400.03800.038073,708
May 24, 20240.03970.03970.03970.03970.0397-
May 23, 20240.04130.04130.03970.03970.039715,000
May 22, 20240.04500.04900.04080.04160.041661,000
May 21, 20240.04900.04900.04900.04900.0490-
May 20, 20240.04900.04900.04900.04900.0490229
May 17, 20240.04900.04900.04100.04360.043617,444
May 16, 20240.04050.04900.04050.04100.0410143,932