|
 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 | | 2007-08-27 | 18,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-08-30 | 23,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-31 | 65,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-09-04 | 46,000 | 0.15 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2007-09-05 | 64,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-09-07 | 50,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-09-10 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-11 | 42,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-09-13 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-14 | 14,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-17 | 45,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-09-18 | 94,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-19 | 102,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-09-20 | 127,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-09-21 | 333,000 | 0.22 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2007-09-24 | 104,800 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2007-09-25 | 80,500 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2007-09-26 | 65,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-09-27 | 65,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-09-28 | 80,000 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2007-10-01 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-02 | 50,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-10-03 | 15,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-10-04 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-05 | 30,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-09 | 66,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-10-10 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-11 | 46,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-10-12 | 10,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-10-15 | 41,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-10-16 | 189,500 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2007-10-17 | 156,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-10-18 | 82,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-19 | 51,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-22 | 33,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-10-23 | 93,000 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2007-10-24 | 92,000 | 0.22 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2007-10-25 | 502,500 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2007-10-26 | 197,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2007-10-29 | 309,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-10-30 | 136,000 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2007-10-31 | 54,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-11-01 | 79,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-11-02 | 70,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-11-05 | 11,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-11-06 | 71,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-11-07 | 48,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-11-08 | 687,000 | 0.26 | 0.31 | 0.25 | 0.30 | 00:00:00 | | 2007-11-09 | 243,800 | 0.30 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2007-11-12 | 71,500 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2007-11-13 | 94,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-11-14 | 100,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-11-15 | 148,000 | 0.26 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2007-11-16 | 60,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2007-11-19 | 53,500 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2007-11-20 | 75,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2007-11-21 | 27,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-11-22 | 123,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-23 | 116,000 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2007-11-26 | 29,300 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2007-11-27 | 132,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-11-28 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-11-29 | 30,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-11-30 | 50,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-12-03 | 11,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-12-04 | 3,500 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2007-12-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-12-06 | 8,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-12-07 | 7,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-12-10 | 62,200 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2007-12-11 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-12-12 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-13 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-14 | 107,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-12-17 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-18 | 30,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-19 | 19,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-20 | 30,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-12-21 | 20,100 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2007-12-24 | 45,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-12-27 | 165,700 | 0.21 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2007-12-28 | 25,600 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-12-31 | 40,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-01-02 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-01-03 | 78,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-01-04 | 51,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-01-07 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-08 | 136,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-01-09 | 41,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2008-01-10 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-01-11 | 58,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-01-14 | 32,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-01-15 | 54,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-01-16 | 30,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-01-17 | 22,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-01-18 | 105,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-01-21 | 202,500 | 0.19 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2008-01-22 | 43,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-01-23 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-01-24 | 26,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-01-25 | 241,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-01-28 | 186,900 | 0.20 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2008-01-29 | 228,000 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2008-01-30 | 39,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-31 | 231,700 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-02-01 | 248,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-02-04 | 101,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-02-05 | 8,900 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-02-06 | 35,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-02-07 | 48,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-02-08 | 44,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2008-02-11 | 40,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-02-12 | 80,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-02-13 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-02-14 | 23,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-02-15 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-02-19 | 23,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-02-20 | 22,600 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2008-02-21 | 29,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-02-22 | 755,500 | 0.22 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2008-02-25 | 59,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
