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

Red Lake Goldinc (CSE: RGLD )

0.0500 UNCHANGED
Last Price Updated: 2:01 PM EDT, May 15, 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 (%)
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%)
May 01, 2020 0.1700 0.1750 0.1700 0.1750 11,500 +0.00(+2.94%)
Apr 29, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Apr 24, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 23, 2020 0.1700 0.2000 0.1600 0.2000 82,000 +0.02(+11.11%)
Apr 22, 2020 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+2.86%)
Apr 21, 2020 0.1750 0.1750 0.1650 0.1750 38,500 -0.01(-5.41%)
Apr 20, 2020 0.1650 0.1850 0.1600 0.1850 22,600 -0.01(-2.63%)
Apr 17, 2020 0.1650 0.1900 0.1650 0.1900 8,651 -0.01(-5.00%)
Apr 16, 2020 0.2000 0.2000 0.1800 0.2000 11,500 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2100 0.2000 0.2000 24,700 +0.00(+0.00%)
Apr 14, 2020 0.1900 0.2000 0.1900 0.2000 26,000 +0.01(+5.26%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 06, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 02, 2020 0.1850 0.1850 0.1850 0.1850 0 +0.07(+54.17%)
Apr 01, 2020 0.1300 0.1300 0.1200 0.1200 60,500 -0.04(-25.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 25, 2020 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 23, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Mar 20, 2020 0.1350 0.1350 0.1250 0.1250 14,000 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1250 0.1250 20,000 +0.01(+4.17%)
Mar 18, 2020 0.1600 0.1600 0.1200 0.1200 17,309 -0.01(-7.69%)
Mar 17, 2020 0.1500 0.1500 0.1300 0.1300 48,000 +0.00(+0.00%)
Mar 13, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 12, 2020 0.1300 0.1650 0.1300 0.1400 31,000 -0.04(-22.22%)
Mar 11, 2020 0.1800 0.1800 0.1800 0.1800 91,000 +0.00(+0.00%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 107,000 +0.00(+0.00%)
Mar 09, 2020 0.1800 0.1800 0.1800 0.1800 70,000 -0.02(-10.00%)
Mar 06, 2020 0.2200 0.2200 0.2000 0.2000 73,100 -0.02(-9.09%)
Mar 05, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+12.82%)
Mar 04, 2020 0.1900 0.2000 0.1900 0.1950 23,000 +0.01(+5.41%)
Mar 03, 2020 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+2.78%)
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.