|
 REDSTAR GOLD CORP - [Ticker: RGC.V] |     | | Last Trade | 0.03 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.03 | | High | 0.03 | Low | 0.03 | | Volume | 34,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 0 - 0.08 x 0 | | Former Close | 0.03 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RGC.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-05 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-11 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-12 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-17 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-19 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-20 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-21 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-24 | 61,500 | 0.08 | 0.15 | 0.08 | 0.15 | 00:00:00 | | 2000-01-25 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-01-27 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-01-28 | 29,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-01 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-03 | 1,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-02-04 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-07 | 55,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-02-09 | 104,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-02-10 | 21,000 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2000-02-15 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-17 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-18 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-21 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-22 | 34,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-02-23 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-24 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-25 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-28 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-29 | 60,000 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-02 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-03 | 53,100 | 0.15 | 0.21 | 0.15 | 0.15 | 00:00:00 | | 2000-03-06 | 242,000 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2000-03-07 | 465,900 | 0.25 | 0.30 | 0.21 | 0.21 | 00:00:00 | | 2000-03-08 | 248,000 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2000-03-09 | 236,500 | 0.23 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-03-10 | 207,000 | 0.23 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2000-03-13 | 122,700 | 0.25 | 0.26 | 0.20 | 0.21 | 00:00:00 | | 2000-03-14 | 29,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-03-15 | 184,000 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2000-03-16 | 518,900 | 0.24 | 0.32 | 0.24 | 0.25 | 00:00:00 | | 2000-03-17 | 139,500 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-03-20 | 44,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-03-21 | 7,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-03-22 | 92,000 | 0.19 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2000-03-23 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-03-27 | 30,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-03-28 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-03-29 | 43,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-03-30 | 19,500 | 0.15 | 0.18 | 0.14 | 0.14 | 00:00:00 | | 2000-03-31 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-03 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-04 | 88,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-04-05 | 135,500 | 0.17 | 0.24 | 0.17 | 0.20 | 00:00:00 | | 2000-04-06 | 70,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2000-04-07 | 96,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-04-10 | 67,100 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-04-11 | 18,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-12 | 81,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-04-13 | 31,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-04-14 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-18 | 18,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-04-20 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-24 | 3,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-04-26 | 31,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-04-28 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-05-02 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-03 | 20,100 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2000-05-04 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-05 | 20,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-05-08 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-09 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-10 | 6,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-05-15 | 13,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-05-17 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-18 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-19 | 61,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-05-23 | 20,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-05-24 | 6,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-05-25 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-26 | 10,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-05-30 | 42,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-31 | 22,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2000-06-01 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-02 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-06 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-06-12 | 6,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-06-13 | 16,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-06-15 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-16 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-19 | 18,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-06-20 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-21 | 12,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-06-23 | 35,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-06-26 | 40,000 | 0.10 | 0.13 | 0.09 | 0.13 | 00:00:00 | | 2000-06-28 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-29 | 4,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-30 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-07-06 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-10 | 10,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-07-11 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-17 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-07-20 | 14,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-07-21 | 68,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-07-24 | 45,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-07-26 | 8,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-07-27 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-07-28 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-31 | 99,000 | 0.10 | 0.15 | 0.10 | 0.14 | 00:00:00 | | 2000-08-03 | 67,500 | 0.13 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2000-08-08 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-08-09 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-10 | 26,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-08-14 | 30,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-08-15 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-16 | 62,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-08-17 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-08-18 | 8,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-21 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-23 | 35,000 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-08-24 | 152,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-08-25 | 170,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-08-28 | 385,500 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2000-08-29 | 216,000 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
