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

Red Lake Goldinc (CSE: RGLD )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 20, 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 25, 2022 0.1200 0 +0.00(+0.00%)
May 20, 2022 0.1200 0 -0.02(-14.29%)
May 18, 2022 0.1400 0.1400 400 +0.00(+0.00%)
May 17, 2022 0.1100 0.1400 0.1100 0.1400 60,410 +0.03(+27.27%)
May 16, 2022 0.1100 0.1100 0.1100 0.1100 28,732 -0.01(-12.00%)
May 13, 2022 0.1200 0.1300 0.1100 0.1250 142,500 -0.02(-10.71%)
May 11, 2022 0.1400 0.1400 0 +0.01(+3.70%)
May 09, 2022 0.1350 0.1350 120 -0.01(-3.57%)
May 05, 2022 0.1400 0.1400 0 +0.00(+0.00%)
May 04, 2022 0.1400 0.1400 0.1400 0.1400 86,536 -0.03(-17.65%)
May 02, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Apr 29, 2022 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Apr 28, 2022 0.1600 0.1700 0.1600 0.1700 23,000 +0.00(+0.00%)
Apr 27, 2022 0.1600 0.1700 0.1550 0.1700 133,200 +0.04(+30.77%)
Apr 26, 2022 0.1600 0.1600 0.1300 0.1300 58,000 -0.05(-27.78%)
Apr 07, 2022 0.1800 0 +0.00(+0.00%)
Mar 28, 2022 0.1800 0 -0.02(-7.69%)
Mar 16, 2022 0.1950 0 -0.01(-2.50%)
Mar 14, 2022 0.2000 0.2000 0 -0.01(-4.76%)
Mar 10, 2022 0.2100 0.2100 0 -0.02(-8.70%)
Mar 09, 2022 0.2000 0.2300 0.2000 0.2300 23,000 +0.03(+15.00%)
Mar 08, 2022 0.2000 0.2000 0.2000 0.2000 23,103 -0.10(-33.33%)
Mar 04, 2022 0.3000 0 +0.11(+57.89%)
Feb 28, 2022 0.1900 0.1900 100 -0.03(-13.64%)
Feb 25, 2022 0.2300 0.2200 0.2200 0.2200 11,695 -0.01(-4.35%)
Feb 24, 2022 0.1650 0.2300 0.1650 0.2300 20,000 +0.00(+0.00%)
Feb 23, 2022 0.2300 0.2300 0.2300 0.2300 6,266 +0.00(+0.00%)
Feb 22, 2022 0.2300 0.2300 0.2300 0.2300 9,500 +0.05(+27.78%)
Feb 18, 2022 0.1800 0 -0.05(-23.40%)
Feb 10, 2022 0.2350 10 -0.01(-2.08%)
Feb 03, 2022 0.2400 0 -0.01(-4.00%)
Feb 01, 2022 0.2500 0.2500 0 +0.04(+19.05%)
Jan 26, 2022 0.2100 0 +0.01(+5.00%)
Jan 25, 2022 0.2000 0.2000 0.2000 0.2000 11,500 +0.00(+0.00%)
Jan 24, 2022 0.1900 0.2000 0.1900 0.2000 7,000 -0.05(-20.00%)
Jan 20, 2022 0.2500 0.2500 0 -0.01(-3.85%)
Jan 19, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.01(+1.96%)
Jan 18, 2022 0.2550 0.2550 0.2550 0.2550 5,000 -0.03(-12.07%)
Jan 17, 2022 0.2900 0.2900 0.2900 0.2900 1,498 +0.00(+0.00%)
Jan 13, 2022 0.2900 0.2900 0 +0.03(+11.54%)
Jan 12, 2022 0.2900 0.2900 0.2600 0.2600 17,950 -0.03(-10.34%)
Jan 07, 2022 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 06, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.04(+16.00%)
Dec 29, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 23, 2021 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 22, 2021 0.2600 0.2600 0.2500 0.2600 30,500 -0.03(-11.86%)
Dec 21, 2021 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-3.28%)
Dec 17, 2021 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 16, 2021 0.3000 0.3050 0.3000 0.3050 29,500 +0.01(+1.67%)
Dec 13, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 10, 2021 0.3150 0.3150 0.2700 0.3100 12,460 -0.01(-3.13%)
Dec 09, 2021 0.1900 0.3500 0.1900 0.3200 675,401 +0.13(+68.42%)
Dec 08, 2021 0.1900 0.1900 0.1900 0.1900 35,000 +0.01(+5.56%)
Dec 07, 2021 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Nov 30, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 29, 2021 0.2050 0.2050 0.1800 0.1800 50,000 -0.04(-18.18%)
Nov 26, 2021 0.2100 0.2200 0.2100 0.2200 12,500 -0.07(-24.14%)
Nov 18, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 16, 2021 0.2900 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Nov 15, 2021 0.3100 0.3100 0.2800 0.2950 30,000 +0.04(+18.00%)
Nov 12, 2021 0.2500 0.2500 0.2500 0.2500 3,000 -0.05(-16.67%)
Nov 11, 2021 0.2200 0.3100 0.2200 0.3000 164,500 +0.07(+30.43%)
Nov 08, 2021 0.2300 0.2300 0.2300 0.2300 200 +0.03(+15.00%)
Nov 05, 2021 0.2200 0.2200 0.2000 0.2000 10,758 -0.03(-13.04%)
Nov 04, 2021 0.2100 0.2600 0.2100 0.2300 66,500 +0.04(+21.05%)
Nov 03, 2021 0.2700 0.2700 0.1900 0.1900 122,085 +0.06(+46.15%)
Oct 29, 2021 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Oct 28, 2021 0.1600 0.1600 0.1600 0.1600 4,000 -0.02(-11.11%)
Oct 26, 2021 0.1600 0.1800 0.1600 0.1800 1,000 +0.02(+12.50%)
Oct 25, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Oct 21, 2021 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 20, 2021 0.1400 0.1600 0.1400 0.1600 14,500 +0.00(+0.00%)
Oct 19, 2021 0.1350 0.1600 0.1350 0.1600 1,500 +0.00(+0.00%)
Oct 14, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 13, 2021 0.1450 0.1500 0.1450 0.1500 7,500 +0.01(+7.14%)
Oct 12, 2021 0.1700 0.1700 0.1400 0.1400 9,000 -0.04(-22.22%)
Oct 07, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 04, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 01, 2021 0.1400 0.1800 0.1400 0.1800 1,500 +0.00(+0.00%)
Sep 22, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 20, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1800 0.1500 0.1800 38,100 +0.00(+0.00%)
Sep 16, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 14, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 09, 2021 0.1900 0.1900 0.1900 0 -0.05(-22.45%)
Sep 03, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Aug 30, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 27, 2021 0.2150 0.2200 0.2150 0.2200 14,000 +0.02(+10.00%)
Aug 26, 2021 0.1900 0.2000 0.1900 0.2000 2,380 +0.00(+0.00%)
Aug 25, 2021 0.1800 0.2000 0.1800 0.2000 16,900 -0.02(-11.11%)
Aug 24, 2021 0.2250 0.2250 0.2250 0.2250 1,500 +0.04(+18.42%)
Aug 19, 2021 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Aug 18, 2021 0.2050 0.2150 0.1250 0.2150 11,000 +0.01(+4.88%)
Aug 12, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 05, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jul 22, 2021 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Jul 15, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 14, 2021 0.2500 0.2500 0.2500 0.2500 37,500 +0.00(+0.00%)
Jul 13, 2021 0.2450 0.2500 0.2400 0.2500 15,000 +0.00(+0.00%)
Jul 06, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2021 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jun 30, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jun 29, 2021 0.2300 0.2300 0.2250 0.2250 15,000 -0.04(-13.46%)
Jun 28, 2021 0.2450 0.2600 0.2100 0.2600 81,998 -0.02(-7.14%)
Jun 25, 2021 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+1.82%)
Jun 24, 2021 0.2750 0.2750 0.2750 0.2750 900 -0.02(-6.78%)
Jun 18, 2021 0.2950 0.2950 0.2950 0 +0.03(+11.32%)
Jun 11, 2021 0.2650 0.2650 0.2650 0 -0.04(-13.11%)
Jun 07, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.04(+17.31%)
Jun 03, 2021 0.2600 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 02, 2021 0.3000 0.3000 0.2500 0.2500 30,000 -0.05(-16.67%)
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.