|
 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 | | 2008-02-25 | 59,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-02-26 | 128,500 | 0.22 | 0.27 | 0.20 | 0.26 | 00:00:00 | | 2008-02-27 | 92,000 | 0.26 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-02-28 | 116,300 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-02-29 | 68,100 | 0.26 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2008-03-03 | 184,100 | 0.24 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2008-03-04 | 132,500 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-03-05 | 24,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-03-06 | 21,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-03-07 | 14,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-03-10 | 109,100 | 0.27 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2008-03-11 | 44,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-03-12 | 3,372,300 | 0.28 | 0.40 | 0.28 | 0.34 | 00:00:00 | | 2008-03-13 | 595,200 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2008-03-14 | 135,600 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-03-17 | 218,900 | 0.32 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2008-03-18 | 137,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2008-03-19 | 88,900 | 0.34 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2008-03-20 | 102,500 | 0.28 | 0.33 | 0.27 | 0.28 | 00:00:00 | | 2008-03-24 | 30,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2008-03-25 | 58,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-03-26 | 389,700 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2008-03-27 | 506,200 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2008-03-28 | 722,100 | 0.40 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2008-03-31 | 196,700 | 0.43 | 0.43 | 0.36 | 0.39 | 00:00:00 | | 2008-04-01 | 129,500 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-04-02 | 164,400 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2008-04-03 | 42,100 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-04-04 | 66,000 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2008-04-07 | 135,100 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-04-08 | 148,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-04-09 | 128,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-04-10 | 48,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-04-11 | 157,800 | 0.39 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2008-04-14 | 1,951,500 | 0.46 | 0.49 | 0.42 | 0.45 | 00:00:00 | | 2008-04-15 | 256,300 | 0.44 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2008-04-16 | 260,300 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-04-17 | 284,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2008-04-18 | 94,200 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-04-21 | 148,900 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-04-22 | 281,400 | 0.38 | 0.38 | 0.30 | 0.36 | 00:00:00 | | 2008-04-23 | 125,800 | 0.34 | 0.38 | 0.30 | 0.35 | 00:00:00 | | 2008-04-24 | 163,000 | 0.40 | 0.40 | 0.34 | 0.36 | 00:00:00 | | 2008-04-25 | 187,000 | 0.38 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2008-04-28 | 467,500 | 0.33 | 0.34 | 0.28 | 0.29 | 00:00:00 | | 2008-04-29 | 390,600 | 0.28 | 0.28 | 0.22 | 0.23 | 00:00:00 | | 2008-04-30 | 317,500 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-05-01 | 233,500 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2008-05-02 | 85,500 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-05-05 | 54,700 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2008-05-06 | 111,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-05-07 | 24,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-05-08 | 76,500 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2008-05-09 | 112,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-05-12 | 177,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-05-13 | 93,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-05-14 | 13,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-05-15 | 47,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-05-16 | 193,900 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2008-05-20 | 177,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-05-21 | 154,500 | 0.29 | 0.31 | 0.25 | 0.29 | 00:00:00 | | 2008-05-22 | 72,000 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2008-05-23 | 109,500 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-05-26 | 21,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-05-27 | 122,700 | 0.28 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2008-05-28 | 128,000 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-05-29 | 48,500 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2008-05-30 | 103,800 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-06-02 | 112,100 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-06-03 | 6,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-06-04 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-06-05 | 43,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-06-06 | 9,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-06-09 | 106,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-06-10 | 146,400 | 0.22 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2008-06-11 | 9,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-06-12 | 26,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-06-13 | 49,000 | 0.23 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2008-06-16 | 54,500 | 0.20 | 0.25 | 0.20 | 0.21 | 00:00:00 | | 2008-06-17 | 13,100 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-06-18 | 108,500 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2008-06-19 | 108,000 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2008-06-20 | 66,000 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-06-23 | 73,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-06-24 | 151,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-06-25 | 3,500 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-06-26 | 71,000 | 0.20 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2008-06-27 | 14,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-06-30 | 3,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-07-02 | 57,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-07-03 | 40,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-07-04 | 30,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-07 | 10,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-08 | 18,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-09 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-10 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-11 | 24,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-07-14 | 69,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-07-15 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-16 | 96,000 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-07-17 | 60,000 | 0.17 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2008-07-18 | 59,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-07-21 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-22 | 28,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-07-23 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-07-24 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-07-25 | 25,000 | 0.17 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2008-07-28 | 12,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-07-29 | 17,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-07-30 | 8,000 | 0.18 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2008-07-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-08-01 | 26,000 | 0.18 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-08-05 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-07 | 18,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-08-08 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-08-11 | 34,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-08-12 | 25,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-08-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-08-14 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-08-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
