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 (%)
May 31, 2021 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 27, 2021 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
May 26, 2021 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 25, 2021 0.3000 0.3100 0.3000 0.3000 51,600 +0.00(+0.00%)
May 21, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2021 0.2950 0.3100 0.2950 0.3000 127,000 +0.01(+3.45%)
May 19, 2021 0.2900 0.2900 0.2900 0.2900 8,499 +0.02(+7.41%)
May 18, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.04(+17.39%)
May 13, 2021 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
May 12, 2021 0.2700 0.2700 0.2700 0.2700 11,058 +0.00(+0.00%)
May 10, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
May 06, 2021 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 05, 2021 0.2850 0.2850 0.2850 0.2850 1,500 +0.00(+1.79%)
May 04, 2021 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
May 03, 2021 0.2800 0.2800 0.2800 470 +0.00(+0.00%)
Apr 30, 2021 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-8.20%)
Apr 26, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Apr 23, 2021 0.2700 0.2700 0.2700 0.2700 700 +0.00(+0.00%)
Apr 21, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Apr 20, 2021 0.2750 0.2750 0.2750 0.2750 1,000 -0.03(-11.29%)
Apr 19, 2021 0.3100 0.3100 0.3100 0.3100 115,000 +0.05(+19.23%)
Apr 16, 2021 0.2600 0.2600 0.2600 0.2600 700 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2600 0.2500 0.2600 2,150 +0.01(+4.00%)
Apr 14, 2021 0.2700 0.2700 0.2400 0.2500 73,704 -0.05(-16.67%)
Apr 12, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 07, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 06, 2021 0.2700 0.3200 0.2700 0.3200 8,025 +0.05(+18.52%)
Apr 05, 2021 0.2700 0.2700 0.2700 0.2700 18,539 -0.02(-6.90%)
Apr 01, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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%)
Jan 04, 2021 0.3600 0.3800 0.3600 0.3750 8,764 +0.03(+7.14%)
Dec 31, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Dec 29, 2020 0.3500 0.3550 0.3500 0.3500 18,500 +0.00(+0.00%)
Dec 23, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2020 0.3500 0.3500 0.3500 0.3500 25,200 -0.01(-1.41%)
Dec 21, 2020 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Dec 18, 2020 0.3500 0.3500 0.3500 0.3500 1,400 +0.00(+0.00%)
Dec 17, 2020 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Dec 16, 2020 0.3500 0.3500 0.3500 0.3500 15,330 +0.00(+0.00%)
Dec 15, 2020 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Dec 14, 2020 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Dec 11, 2020 0.3400 0.3400 0.3400 0.3400 26,800 +0.00(+0.00%)
Dec 10, 2020 0.3400 0.3600 0.3400 0.3400 48,500 +0.00(+0.00%)
Dec 09, 2020 0.3600 0.3600 0.3400 0.3400 11,200 +0.00(+0.00%)
Dec 07, 2020 0.3400 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 04, 2020 0.3500 0.3500 0.3500 0.3500 22,500 +0.01(+2.94%)
Dec 02, 2020 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 01, 2020 0.3400 0.3400 0.3400 0.3400 5,000 -0.04(-10.53%)
Nov 30, 2020 0.3400 0.4000 0.3400 0.3800 11,000 +0.04(+13.43%)
Nov 27, 2020 0.3350 0.3400 0.3350 0.3350 20,000 -0.02(-6.94%)
Nov 24, 2020 0.3600 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 23, 2020 0.3700 0.3700 0.3700 0.3700 16,000 +0.01(+1.37%)
Nov 20, 2020 0.3650 0.3650 0.3650 0.3650 17,725 +0.03(+10.61%)
Nov 19, 2020 0.3100 0.3600 0.3100 0.3300 40,500 +0.02(+6.45%)
Nov 18, 2020 0.3100 0.3700 0.3100 0.3100 28,162 -0.10(-23.46%)
Nov 12, 2020 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Nov 06, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Nov 05, 2020 0.3900 0.3900 0.3900 0.3900 11,000 +0.01(+1.30%)
Nov 04, 2020 0.3850 0.3850 0.3850 0.3850 1,700 +0.01(+1.32%)
Nov 03, 2020 0.4100 0.4100 0.3800 0.3800 5,000 -0.03(-8.43%)
Nov 02, 2020 0.3800 0.4150 0.3800 0.4150 56,000 +0.05(+15.28%)
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%)
Aug 04, 2020 0.3700 0.3700 0.3300 0.3600 266,897 +0.01(+2.86%)
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%)
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.