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 -0.0100 (-12.50%)
Official Closing 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 (%)
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%)
Nov 01, 2019 0.1800 0.1800 0.1700 0.1700 15,000 -0.00(-2.86%)
Oct 31, 2019 0.1800 0.1800 0.1750 0.1750 41,500 -0.01(-5.41%)
Oct 30, 2019 0.2000 0.2100 0.1850 0.1850 81,499 -0.01(-2.63%)
Oct 29, 2019 0.1750 0.1900 0.1750 0.1900 31,550 +0.00(+0.00%)
Oct 28, 2019 0.1850 0.1900 0.1850 0.1900 52,141 +0.02(+11.76%)
Oct 25, 2019 0.2000 0.2000 0.1700 0.1700 31,500 -0.03(-15.00%)
Oct 24, 2019 0.1700 0.2000 0.1700 0.2000 43,500 +0.04(+25.00%)
Oct 23, 2019 0.1600 0.1650 0.1550 0.1600 50,000 +0.01(+6.67%)
Oct 21, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 18, 2019 0.1550 0.1600 0.1450 0.1600 15,638 +0.01(+6.67%)
Oct 17, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 10, 2019 0.1650 0.1650 0.1550 0.1550 80,300 -0.01(-3.13%)
Oct 09, 2019 0.1650 0.1650 0.1600 0.1600 3,277 -0.01(-3.03%)
Oct 08, 2019 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Oct 07, 2019 0.1700 0.1700 0.1600 0.1600 17,500 -0.01(-5.88%)
Oct 04, 2019 0.1800 0.1800 0.1600 0.1700 123,969 -0.01(-5.56%)
Oct 03, 2019 0.2000 0.2000 0.1800 0.1800 13,700 -0.02(-10.00%)
Oct 02, 2019 0.1850 0.2000 0.1850 0.2000 71,900 +0.01(+5.26%)
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.