RIC - Richmont Mines, Inc.

NYSE American . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20194,750.004,750.004,750.004,750.004,750.00200
Jun 06, 20194,420.004,920.004,420.004,440.004,440.0070
Jun 05, 20194,330.004,950.004,330.004,600.004,600.0080
Jun 04, 20194,960.004,960.004,630.004,630.004,630.00100
Jun 03, 20195,250.005,260.004,640.004,640.004,640.0070
May 31, 20194,920.004,920.004,920.004,920.004,920.00200
May 30, 20194,600.004,600.004,600.004,600.004,600.00310
May 29, 20194,300.004,300.004,300.004,300.004,300.0010
May 28, 20194,540.004,540.004,020.004,020.004,020.0020
May 24, 20193,980.004,000.003,970.004,000.004,000.00120
May 23, 20193,940.004,200.003,940.004,200.004,200.0040
May 22, 20194,210.004,210.004,210.004,210.004,210.00-
May 21, 20194,180.004,780.004,180.004,210.004,210.0040
May 20, 20194,470.004,470.004,470.004,470.004,470.0010
May 17, 20194,800.005,120.004,470.004,480.004,480.00290
May 16, 20194,790.004,790.004,790.004,790.004,790.0010
May 15, 20195,140.005,140.005,140.005,140.005,140.00270
May 14, 20194,810.004,810.004,810.004,810.004,810.0010
May 13, 20195,050.005,050.005,050.005,050.005,050.00-
May 10, 20195,050.005,050.005,050.005,050.005,050.0080
May 09, 20194,720.004,720.004,720.004,720.004,720.00380
May 08, 20195,010.005,010.004,420.004,420.004,420.001,350
May 07, 20194,690.004,690.004,690.004,690.004,690.0010
May 06, 20195,040.005,040.005,040.005,040.005,040.0010
May 03, 20195,400.005,400.005,400.005,400.005,400.00-
May 02, 20195,400.005,400.005,400.005,400.005,400.00-
May 01, 20195,400.005,400.005,400.005,400.005,400.00-
Apr 30, 20195,400.005,400.005,400.005,400.005,400.00-
Apr 29, 20195,400.005,400.005,400.005,400.005,400.00-
Apr 26, 20195,400.005,400.005,400.005,400.005,400.0060
Apr 25, 20195,800.005,800.005,800.005,800.005,800.00-
Apr 24, 20195,600.005,800.005,600.005,800.005,800.001,100
Apr 23, 20195,600.005,600.005,600.005,600.005,600.00-
Apr 22, 20195,600.005,600.005,600.005,600.005,600.00140
Apr 18, 20196,000.006,000.006,000.006,000.006,000.00-
Apr 17, 20196,000.006,000.006,000.006,000.006,000.00-
Apr 16, 20196,000.006,000.006,000.006,000.006,000.00-
Apr 15, 20196,000.006,000.006,000.006,000.006,000.00-
Apr 12, 20196,000.006,000.006,000.006,000.006,000.0020
Apr 11, 20196,000.006,000.006,000.006,000.006,000.00750
Apr 10, 20195,820.005,820.005,820.005,820.005,820.0080
Apr 09, 20195,820.005,820.005,820.005,820.005,820.0020
Apr 08, 20196,220.006,220.006,220.006,220.006,220.00-
Apr 05, 20196,220.006,220.006,220.006,220.006,220.00260
Apr 04, 20196,680.006,680.006,680.006,680.006,680.001,300
Apr 03, 20197,190.007,190.006,260.007,180.007,180.0030
Apr 02, 20196,730.006,730.006,730.006,730.006,730.0010
Apr 01, 20195,890.006,300.005,580.006,300.006,300.001,630
Mar 29, 20195,990.005,990.005,990.005,990.005,990.001,130
Mar 28, 20195,990.005,990.005,990.005,990.005,990.0010
Mar 27, 20196,420.006,420.006,420.006,420.006,420.00-
Mar 26, 20196,420.006,420.006,420.006,420.006,420.00-
Mar 25, 20196,420.006,420.006,420.006,420.006,420.00-
Mar 22, 20196,420.006,420.006,420.006,420.006,420.00-
Mar 21, 20196,420.006,420.006,420.006,420.006,420.005,120
Mar 20, 20196,420.006,420.006,420.006,420.006,420.00-
Mar 19, 20196,420.006,420.006,420.006,420.006,420.00-
Mar 18, 20196,500.006,500.006,420.006,420.006,420.00180
Mar 15, 20196,900.006,900.006,900.006,900.006,900.0020
Mar 14, 20195,840.006,500.005,840.006,500.006,500.0020
Mar 13, 20196,250.006,250.006,250.006,250.006,250.00-
Mar 12, 20196,250.006,250.006,250.006,250.006,250.00160
Mar 11, 20196,300.006,300.005,990.005,990.005,990.00180
Mar 08, 20196,300.006,300.006,300.006,300.006,300.00-
Mar 07, 20196,300.006,300.006,300.006,300.006,300.0010
Mar 06, 20196,080.006,080.006,080.006,080.006,080.0010
Mar 05, 20196,060.006,510.006,060.006,510.006,510.00110
Mar 04, 20196,680.006,680.005,860.006,510.006,510.0080
Mar 01, 20196,950.006,950.006,280.006,280.006,280.00400
Feb 28, 20196,750.006,750.006,750.006,750.006,750.0010
Feb 27, 20197,200.007,200.006,350.006,350.006,350.0050
Feb 26, 20196,000.006,820.006,000.006,820.006,820.0070
Feb 25, 20195,910.006,420.005,910.006,400.006,400.00720
Feb 22, 20196,000.006,000.006,000.006,000.006,000.00-
Feb 21, 20196,000.006,000.006,000.006,000.006,000.00-
Feb 20, 20196,000.006,000.006,000.006,000.006,000.00-
Feb 19, 20196,000.006,000.006,000.006,000.006,000.00400
Feb 15, 20196,800.006,800.006,800.006,800.006,800.00-
Feb 14, 20196,800.006,800.006,800.006,800.006,800.0040
Feb 13, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 12, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 11, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 08, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 07, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 06, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 05, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 04, 20196,830.006,830.006,830.006,830.006,830.00-
Feb 01, 20196,830.006,830.006,830.006,830.006,830.00-
Jan 31, 20196,830.006,830.006,830.006,830.006,830.0020
Jan 30, 20196,410.006,410.006,410.006,410.006,410.00140
Jan 29, 20196,000.006,770.006,000.006,000.006,000.00480
Jan 28, 20196,440.006,440.006,440.006,440.006,440.00-
Jan 25, 20196,440.006,440.006,440.006,440.006,440.00-
Jan 24, 20196,440.006,440.006,440.006,440.006,440.0060
Jan 23, 20196,030.006,030.006,030.006,030.006,030.0020
Jan 22, 20195,640.005,640.005,640.005,640.005,640.00-
Jan 18, 20196,050.006,050.006,050.006,050.006,050.00200
Jan 17, 20196,500.006,500.006,500.006,500.006,500.00-
Jan 16, 20196,300.006,500.006,300.006,500.006,500.001,090
Jan 15, 20195,900.006,770.005,900.006,770.006,770.00120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...