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
Last Price Updated: 2:45 PM EDT, Jun 6, 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 (%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jul 30, 2020 0.3100 0.3650 0.3100 0.3650 232,669 +0.02(+4.29%)
Jul 29, 2020 0.3850 0.3850 0.3500 0.3500 128,200 -0.03(-7.89%)
Jul 28, 2020 0.3600 0.3800 0.3500 0.3800 69,950 +0.02(+4.11%)
Jul 27, 2020 0.3900 0.3900 0.3650 0.3650 27,888 -0.02(-5.19%)
Jul 24, 2020 0.3700 0.3900 0.3700 0.3850 87,515 +0.03(+8.45%)
Jul 23, 2020 0.3700 0.3700 0.3550 0.3550 84,200 -0.03(-6.58%)
Jul 22, 2020 0.3600 0.3800 0.3600 0.3800 164,400 +0.02(+5.56%)
Jul 21, 2020 0.3500 0.3750 0.3500 0.3600 156,522 +0.02(+4.35%)
Jul 20, 2020 0.3500 0.3500 0.3450 0.3450 30,000 -0.01(-1.43%)
Jul 17, 2020 0.3400 0.3500 0.3400 0.3500 37,000 +0.01(+2.94%)
Jul 16, 2020 0.3450 0.3500 0.3400 0.3400 52,989 -0.01(-2.86%)
Jul 15, 2020 0.3450 0.3500 0.3450 0.3500 49,910 +0.01(+2.94%)
Jul 14, 2020 0.3550 0.3600 0.3350 0.3400 76,675 +0.01(+1.49%)
Jul 13, 2020 0.3600 0.3600 0.3300 0.3350 234,250 -0.02(-5.63%)
Jul 10, 2020 0.3300 0.3650 0.3300 0.3550 156,331 +0.02(+5.97%)
Jul 09, 2020 0.3300 0.3500 0.3050 0.3350 197,721 -0.01(-4.29%)
Jul 08, 2020 0.3800 0.3800 0.3400 0.3500 68,070 -0.02(-5.41%)
Jul 07, 2020 0.3600 0.3800 0.3500 0.3700 94,700 +0.02(+5.71%)
Jul 06, 2020 0.3450 0.3650 0.3300 0.3500 48,500 +0.00(+0.00%)
Jul 03, 2020 0.3600 0.3600 0.3500 0.3500 20,999 -0.01(-2.78%)
Jul 02, 2020 0.3400 0.3700 0.3300 0.3600 46,500 +0.03(+9.09%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2020 0.3500 0.3700 0.3200 0.3200 74,950 -0.02(-5.88%)
Jun 26, 2020 0.3000 0.3400 0.3000 0.3400 212,200 +0.06(+19.30%)
Jun 25, 2020 0.2850 0.2850 0.2750 0.2850 66,522 +0.00(+0.00%)
Jun 24, 2020 0.2900 0.2900 0.2800 0.2850 13,000 -0.01(-1.72%)
Jun 23, 2020 0.3100 0.3100 0.2900 0.2900 18,500 -0.02(-6.45%)
Jun 22, 2020 0.3000 0.3100 0.3000 0.3100 56,500 +0.02(+6.90%)
Jun 18, 2020 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 17, 2020 0.2950 0.3050 0.2700 0.2900 55,300 +0.00(+0.00%)
Jun 16, 2020 0.3000 0.3000 0.2800 0.2900 153,119 -0.01(-3.33%)
Jun 15, 2020 0.3200 0.3200 0.3000 0.3000 75,967 +0.00(+0.00%)
Jun 12, 2020 0.3050 0.3200 0.3000 0.3000 169,350 -0.01(-3.23%)
Jun 11, 2020 0.3300 0.3300 0.3000 0.3100 49,470 -0.01(-3.13%)
Jun 10, 2020 0.3200 0.3200 0.3000 0.3200 48,805 +0.00(+0.00%)
Jun 09, 2020 0.3100 0.3200 0.2900 0.3200 150,432 +0.04(+12.28%)
Jun 08, 2020 0.3250 0.3250 0.2850 0.2850 184,659 -0.01(-3.39%)
Jun 05, 2020 0.2800 0.3000 0.2700 0.2950 185,163 +0.02(+9.26%)
Jun 04, 2020 0.2450 0.2700 0.2400 0.2700 299,000 +0.02(+8.00%)
Jun 03, 2020 0.2400 0.2500 0.2250 0.2500 78,800 +0.02(+6.38%)
Jun 02, 2020 0.2350 0.2600 0.2350 0.2350 63,000 +0.01(+6.82%)
Jun 01, 2020 0.2300 0.2300 0.2200 0.2200 44,762 -0.01(-6.38%)
May 29, 2020 0.2400 0.2400 0.2350 0.2350 23,000 -0.01(-4.08%)
May 28, 2020 0.2500 0.2500 0.2450 0.2450 7,680 +0.01(+2.08%)
May 27, 2020 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-2.04%)
May 26, 2020 0.2450 0.2450 0.2450 0.2450 1,000 -0.02(-7.55%)
May 25, 2020 0.2600 0.2800 0.2200 0.2650 141,810 -0.01(-1.85%)
May 22, 2020 0.2500 0.2700 0.2400 0.2700 80,101 +0.04(+14.89%)
May 21, 2020 0.2350 0.2350 0.2350 0.2350 5,529 +0.00(+2.17%)
May 20, 2020 0.2350 0.2350 0.2300 0.2300 17,200 -0.01(-4.17%)
May 19, 2020 0.2600 0.2600 0.2400 0.2400 16,000 -0.03(-11.11%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 14, 2020 0.2350 0.2700 0.2350 0.2700 27,500 +0.03(+12.50%)
May 13, 2020 0.2350 0.2450 0.2300 0.2400 32,394 +0.01(+4.35%)
May 12, 2020 0.2600 0.2600 0.2300 0.2300 16,250 -0.03(-11.54%)
May 11, 2020 0.2500 0.2650 0.2300 0.2600 174,000 +0.04(+18.18%)
May 08, 2020 0.2200 0.2200 0.2200 0.2200 35,100 +0.03(+15.79%)
May 07, 2020 0.1900 0.1900 0.1900 0.1900 1,398 -0.01(-5.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 60,200 +0.02(+11.11%)
May 05, 2020 0.2200 0.2200 0.1700 0.1800 25,000 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.1800 0.1800 45,500 +0.01(+2.86%)
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.