Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lake Goldinc (CSE: RGLD )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2000 0.2000 0.1700 0.1700 62,100 -0.01(-5.56%)
Jan 30, 2020 0.1700 0.1800 0.1700 0.1800 34,500 +0.01(+2.86%)
Jan 29, 2020 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Jan 28, 2020 0.1850 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Jan 24, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jan 23, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.04(+18.92%)
Jan 22, 2020 0.1900 0.1900 0.1850 0.1850 20,000 +0.01(+5.71%)
Jan 21, 2020 0.1850 0.1850 0.1700 0.1750 48,500 -0.02(-10.26%)
Jan 16, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jan 15, 2020 0.1900 0.2000 0.1850 0.1900 114,000 -0.01(-5.00%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
Jan 13, 2020 0.2200 0.2200 0.2100 0.2100 11,000 +0.01(+7.69%)
Jan 10, 2020 0.1950 0.2000 0.1950 0.1950 24,224 +0.01(+2.63%)
Jan 09, 2020 0.1950 0.2050 0.1900 0.1900 79,300 +0.01(+5.56%)
Jan 08, 2020 0.2150 0.2150 0.1650 0.1800 120,001 -0.03(-14.29%)
Jan 07, 2020 0.2250 0.2250 0.2100 0.2100 80,900 -0.02(-8.70%)
Jan 06, 2020 0.2400 0.2400 0.2300 0.2300 141,500 -0.04(-13.21%)
Jan 03, 2020 0.2450 0.2650 0.2450 0.2650 21,384 +0.02(+6.00%)
Jan 02, 2020 0.2600 0.2850 0.2500 0.2500 53,200 -0.01(-3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 30, 2019 0.2500 0.2500 0.2300 0.2300 12,670 +0.00(+0.00%)
Dec 27, 2019 0.2450 0.2550 0.2300 0.2300 39,250 -0.00(-2.13%)
Dec 24, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 23, 2019 0.2400 0.2400 0.2350 0.2400 26,000 +0.01(+2.13%)
Dec 20, 2019 0.2500 0.2500 0.2350 0.2350 6,500 -0.02(-6.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Dec 18, 2019 0.2500 0.2500 0.2500 0.2500 17,500 -0.01(-3.85%)
Dec 17, 2019 0.2600 0.2600 0.2600 0.2600 805 -0.01(-3.70%)
Dec 16, 2019 0.2600 0.2900 0.2500 0.2700 135,952 +0.02(+5.88%)
Dec 13, 2019 0.2500 0.2550 0.2250 0.2550 36,738 +0.00(+0.00%)
Dec 12, 2019 0.2500 0.2550 0.2500 0.2550 32,015 +0.04(+15.91%)
Dec 11, 2019 0.2600 0.2600 0.2200 0.2200 10,000 +0.01(+4.76%)
Dec 10, 2019 0.2450 0.2750 0.2100 0.2100 33,222 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2150 0.2050 0.2100 9,500 -0.03(-12.50%)
Dec 06, 2019 0.2500 0.2600 0.2400 0.2400 51,500 +0.00(+0.00%)
Dec 05, 2019 0.2100 0.2400 0.2100 0.2400 36,000 +0.03(+14.29%)
Dec 04, 2019 0.1900 0.2100 0.1900 0.2100 18,000 +0.03(+16.67%)
Nov 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Nov 27, 2019 0.1600 0.1750 0.1600 0.1750 23,861 +0.01(+9.37%)
Nov 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 21, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 20, 2019 0.1450 0.1600 0.1450 0.1600 22,000 +0.01(+6.67%)
Nov 19, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 11, 2019 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Nov 08, 2019 0.1750 0.1750 0.1700 0.1700 41,100 -0.01(-5.56%)
Nov 07, 2019 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Nov 06, 2019 0.1800 0.1800 0.1800 262 +0.00(+0.00%)
Nov 04, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.