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 (%)
Oct 28, 2020 0.3600 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Oct 27, 2020 0.3800 0.3800 0.3800 0.3800 43,500 +0.00(+0.00%)
Oct 26, 2020 0.3800 0.3800 0.3800 0.3800 13,000 +0.01(+1.33%)
Oct 23, 2020 0.3900 0.3900 0.3750 0.3750 7,000 +0.01(+1.35%)
Oct 22, 2020 0.3800 0.4200 0.3700 0.3700 43,049 -0.03(-6.33%)
Oct 21, 2020 0.3950 0.3950 0.3900 0.3950 8,800 +0.01(+1.28%)
Oct 20, 2020 0.4200 0.4200 0.3850 0.3900 58,000 +0.01(+2.63%)
Oct 19, 2020 0.3600 0.3800 0.3450 0.3800 120,000 +0.03(+7.04%)
Oct 16, 2020 0.3550 0.3550 0.3550 0.3550 3,000 -0.03(-6.58%)
Oct 15, 2020 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Oct 13, 2020 0.3800 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Oct 09, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Oct 08, 2020 0.3950 0.4000 0.3900 0.3900 5,000 -0.01(-2.50%)
Oct 07, 2020 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Oct 05, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 01, 2020 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2020 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Sep 29, 2020 0.4000 0.4000 0.4000 0.4000 5,600 +0.00(+0.00%)
Sep 28, 2020 0.3950 0.4100 0.3950 0.4000 67,600 +0.02(+3.90%)
Sep 25, 2020 0.3850 0.3850 0.3850 0.3850 34,250 +0.01(+1.32%)
Sep 24, 2020 0.3750 0.3800 0.3750 0.3800 66,800 -0.01(-2.56%)
Sep 23, 2020 0.3850 0.4000 0.3850 0.3900 157,000 +0.01(+1.30%)
Sep 22, 2020 0.3750 0.3900 0.3750 0.3850 112,500 +0.01(+2.67%)
Sep 21, 2020 0.3400 0.3800 0.3400 0.3750 84,450 +0.03(+10.29%)
Sep 18, 2020 0.3500 0.3500 0.3400 0.3400 39,700 -0.02(-6.85%)
Sep 16, 2020 0.3650 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 15, 2020 0.3650 0.3850 0.3600 0.3700 153,500 +0.02(+5.71%)
Sep 14, 2020 0.3350 0.3500 0.3350 0.3500 50,100 -0.01(-2.78%)
Sep 11, 2020 0.2900 0.3900 0.2900 0.3600 408,278 +0.08(+26.32%)
Sep 10, 2020 0.3000 0.3000 0.2800 0.2850 24,000 -0.02(-5.00%)
Sep 09, 2020 0.3000 0.3000 0.3000 0.3000 36,349 -0.03(-7.69%)
Sep 08, 2020 0.3200 0.3250 0.3100 0.3250 59,159 +0.01(+1.56%)
Sep 03, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 02, 2020 0.3200 0.3300 0.3200 0.3300 9,800 +0.01(+3.13%)
Sep 01, 2020 0.3200 0.3200 0.3200 0.3200 4,760 +0.01(+1.59%)
Aug 31, 2020 0.3100 0.3150 0.3100 0.3150 7,000 +0.00(+0.00%)
Aug 28, 2020 0.3200 0.3200 0.3150 0.3150 21,500 +0.01(+1.61%)
Aug 27, 2020 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Aug 26, 2020 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Aug 25, 2020 0.3200 0.3300 0.3000 0.3000 31,500 -0.02(-6.25%)
Aug 24, 2020 0.3000 0.3300 0.3000 0.3200 17,430 +0.01(+1.59%)
Aug 21, 2020 0.3250 0.3250 0.3150 0.3150 13,336 -0.01(-3.08%)
Aug 19, 2020 0.3250 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Aug 18, 2020 0.3150 0.3200 0.2700 0.3200 119,300 +0.01(+3.23%)
Aug 17, 2020 0.3200 0.3200 0.3100 0.3100 16,610 +0.01(+1.64%)
Aug 14, 2020 0.3000 0.3050 0.3000 0.3050 7,050 -0.01(-3.17%)
Aug 13, 2020 0.3150 0.3150 0.3000 0.3150 23,886 +0.00(+0.00%)
Aug 12, 2020 0.3050 0.3150 0.3050 0.3150 20,600 +0.02(+5.00%)
Aug 11, 2020 0.3200 0.3200 0.2900 0.3000 217,150 -0.04(-13.04%)
Aug 10, 2020 0.3450 0.3500 0.3350 0.3450 54,100 +0.00(+0.00%)
Aug 07, 2020 0.3350 0.3500 0.3300 0.3450 44,938 -0.01(-1.43%)
Aug 06, 2020 0.3500 0.3600 0.3350 0.3500 84,525 +0.01(+4.48%)
Aug 05, 2020 0.3600 0.3700 0.3350 0.3350 37,372 -0.02(-6.94%)
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.