|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-06 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-09 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-10 | 5,000 | 0.08 | 0.11 | 0.07 | 0.07 | 00:00:00 | | 2009-02-11 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-12 | 122,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-13 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-18 | 65,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-02-19 | 98,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-02-20 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-23 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-24 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-25 | 34,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-02-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-27 | 29,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-05 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-09 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-12 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-13 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-16 | 67,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-17 | 9,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-03-18 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-19 | 52,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2009-03-20 | 4,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-24 | 24,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-25 | 11,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-26 | 22,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-27 | 7,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-03-30 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-31 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-03 | 55,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-04-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-07 | 23,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-08 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-09 | 75,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-14 | 58,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-04-15 | 85,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-16 | 67,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-17 | 24,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-20 | 37,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-04-21 | 223,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-22 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-24 | 56,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-04-27 | 36,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-04-28 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-30 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-04 | 14,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-05 | 4,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-06 | 22,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-05-07 | 21,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-05-08 | 39,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-05-11 | 14,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-12 | 137,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-05-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-14 | 73,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-19 | 60,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-05-20 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-21 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-22 | 36,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-26 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-05-28 | 79,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-05-29 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-01 | 108,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2009-06-02 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-03 | 70,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-06-04 | 49,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-09 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-10 | 75,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-11 | 77,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-12 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-15 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-16 | 107,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-17 | 5,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-18 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-19 | 70,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-23 | 101,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-24 | 219,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-29 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-06-30 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-02 | 135,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-03 | 70,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-06 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-07 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-08 | 25,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-09 | 75,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-14 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-16 | 55,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-17 | 2,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-20 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-21 | 57,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-22 | 368,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2009-07-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-24 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-27 | 50,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-07-28 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-29 | 43,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-07-30 | 347,400 | 0.07 | 0.11 | 0.07 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
