|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-15 | 15,400 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2006-08-16 | 30,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-08-17 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-08-18 | 95,100 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2006-08-22 | 9,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2006-08-23 | 16,200 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2006-08-24 | 11,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-08-25 | 33,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-08-28 | 41,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-08-29 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-08-31 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-09-01 | 62,200 | 0.17 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2006-09-05 | 16,100 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2006-09-06 | 900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-09-07 | 25,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-09-08 | 99,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-09-11 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-09-12 | 24,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2006-09-13 | 30,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2006-09-14 | 2,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-09-15 | 45,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2006-09-18 | 9,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-09-19 | 23,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2006-09-20 | 17,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-09-21 | 110,100 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2006-09-22 | 1,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-09-26 | 14,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-09-27 | 60,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-09-28 | 12,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-09-29 | 16,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2006-10-02 | 129,500 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2006-10-03 | 57,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-10-05 | 10,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2006-10-06 | 50,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-10-10 | 24,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-10-11 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-10-12 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-10-16 | 349,500 | 0.12 | 0.15 | 0.10 | 0.13 | 00:00:00 | | 2006-10-17 | 65,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-10-18 | 9,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-10-20 | 49,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-10-23 | 17,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-10-24 | 70,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2006-10-25 | 20,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-10-26 | 26,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-10-30 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-10-31 | 7,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-11-01 | 25,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-11-02 | 53,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-11-03 | 38,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-11-06 | 102,900 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2006-11-07 | 420,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-11-08 | 205,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-11-09 | 121,600 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2006-11-10 | 216,500 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2006-11-13 | 85,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2006-11-15 | 60,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-11-17 | 23,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-11-20 | 25,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2006-11-21 | 68,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-11-22 | 35,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-11-23 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-11-24 | 71,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2006-11-27 | 41,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-11-28 | 54,500 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2006-11-29 | 167,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-11-30 | 25,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-12-01 | 60,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-12-04 | 209,500 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-12-05 | 82,300 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2006-12-06 | 132,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2006-12-07 | 125,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-12-08 | 85,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-12-11 | 237,500 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2006-12-12 | 122,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-12-13 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-12-14 | 81,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-12-15 | 95,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-12-18 | 298,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-12-19 | 135,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-12-20 | 670,200 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2006-12-21 | 428,200 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2006-12-22 | 66,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-12-27 | 60,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-12-28 | 35,100 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2006-12-29 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-01-02 | 7,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-01-03 | 55,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-01-04 | 73,000 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2007-01-05 | 21,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-01-08 | 139,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-01-10 | 27,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-01-11 | 35,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-01-12 | 101,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-01-16 | 900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-01-17 | 22,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-01-18 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-01-19 | 132,000 | 0.17 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2007-01-22 | 29,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-01-23 | 19,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-01-24 | 30,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-01-25 | 95,000 | 0.20 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2007-01-26 | 48,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2007-01-29 | 110,500 | 0.24 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2007-01-30 | 91,200 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2007-01-31 | 78,700 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-02-01 | 299,500 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2007-02-02 | 77,200 | 0.28 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2007-02-05 | 69,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-02-06 | 61,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-02-07 | 57,100 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-02-08 | 41,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-02-09 | 109,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-02-12 | 12,600 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-02-13 | 5,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2007-02-14 | 20,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2007-02-15 | 85,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-02-16 | 5,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-02-19 | 16,000 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2007-02-20 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-02-21 | 31,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
