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 (%)
Mar 31, 2021 0.2900 0.2900 0.2900 0.2900 5,100 -0.03(-7.94%)
Mar 29, 2021 0.3150 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Mar 25, 2021 0.3300 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Mar 24, 2021 0.3350 0.3350 0.3350 0.3350 12,000 -0.01(-4.29%)
Mar 23, 2021 0.3100 0.3550 0.3100 0.3500 48,300 +0.11(+45.83%)
Mar 19, 2021 0.2400 0.2400 0.2400 0 -0.08(-25.00%)
Mar 18, 2021 0.3100 0.3200 0.3100 0.3200 29,500 +0.02(+6.67%)
Mar 15, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 09, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Mar 04, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 03, 2021 0.2600 0.2600 0.2600 0.2600 21,500 -0.02(-5.45%)
Mar 01, 2021 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 26, 2021 0.2750 0.2750 0.2750 0.2750 12,500 -0.01(-3.51%)
Feb 25, 2021 0.2850 0.2850 0.2850 0.2850 10,500 +0.00(+0.00%)
Feb 24, 2021 0.3000 0.3000 0.2850 0.2850 52,650 -0.05(-14.93%)
Feb 23, 2021 0.3350 0.3350 0.3350 0.3350 2,000 +0.04(+11.67%)
Feb 22, 2021 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Feb 18, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.06(-18.84%)
Feb 17, 2021 0.3450 0.3450 0.3450 0.3450 700 +0.02(+7.81%)
Feb 16, 2021 0.3200 0.3200 0.3200 0.3200 725 +0.00(+0.00%)
Feb 12, 2021 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Feb 11, 2021 0.3400 0.3400 0.3350 0.3350 46,800 -0.01(-1.47%)
Feb 10, 2021 0.3400 0.3400 0.3400 0.3400 9,000 -0.03(-9.33%)
Feb 09, 2021 0.3800 0.3800 0.3750 0.3750 5,500 +0.03(+7.14%)
Feb 08, 2021 0.3500 0.3500 0.3500 0.3500 35,310 -0.03(-7.89%)
Feb 05, 2021 0.3750 0.3800 0.3750 0.3800 7,000 +0.00(+0.00%)
Feb 04, 2021 0.3800 0.3800 0.3800 0.3800 88 +0.00(+0.00%)
Feb 03, 2021 0.3600 0.3800 0.3600 0.3800 10,000 +0.04(+10.14%)
Feb 02, 2021 0.3450 0.3450 0.3450 0.3450 4,000 -0.01(-1.43%)
Jan 29, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 28, 2021 0.3500 0.3500 0.3500 0.3500 9,000 +0.02(+6.06%)
Jan 26, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jan 25, 2021 0.3200 0.3200 0.3200 0.3200 555 +0.00(+0.00%)
Jan 22, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 19, 2021 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Jan 18, 2021 0.3100 0.3400 0.3100 0.3200 22,900 -0.03(-8.57%)
Jan 14, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jan 12, 2021 0.3550 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Jan 11, 2021 0.3800 0.3800 0.3800 0.3800 3,600 +0.03(+8.57%)
Jan 08, 2021 0.3900 0.3900 0.3500 0.3500 19,500 -0.01(-2.78%)
Jan 07, 2021 0.3600 0.3600 0.3600 0.3600 11,000 -0.03(-6.49%)
Jan 06, 2021 0.3600 0.3850 0.3600 0.3850 22,505 -0.02(-6.10%)
Jan 05, 2021 0.3850 0.4100 0.3850 0.4100 11,000 +0.03(+9.33%)
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.