|
 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 | | 2000-08-29 | 216,000 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2000-08-30 | 84,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-08-31 | 126,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-09-01 | 140,000 | 0.14 | 0.14 | 0.09 | 0.10 | 00:00:00 | | 2000-09-05 | 75,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-09-06 | 135,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-09-07 | 137,000 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2000-09-08 | 137,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-09-11 | 71,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-09-12 | 64,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-09-13 | 104,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-09-14 | 67,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-09-15 | 426,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-09-18 | 92,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-09-19 | 94,600 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-09-20 | 37,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-21 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-26 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-27 | 103,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-09-28 | 15,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-29 | 15,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-10-02 | 30,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-10-03 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-04 | 70,500 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-10-05 | 40,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-10-06 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-10 | 46,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-10-11 | 58,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-10-13 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-16 | 78,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-17 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-18 | 90,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-19 | 32,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-23 | 20,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-24 | 40,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-25 | 20,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-10-27 | 13,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-31 | 364,000 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2000-11-01 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-02 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-03 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-06 | 55,500 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2000-11-07 | 11,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-09 | 44,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-11-10 | 105,000 | 0.08 | 0.08 | 0.05 | 0.07 | 00:00:00 | | 2000-11-14 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-15 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-16 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-17 | 80,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-11-20 | 67,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-11-21 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-22 | 15,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-11-23 | 9,500 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-11-24 | 23,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-27 | 109,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-11-28 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-11-29 | 34,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-30 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-01 | 8,000 | 0.10 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2000-12-04 | 160,000 | 0.07 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2000-12-05 | 67,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-12-06 | 15,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-07 | 3,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-08 | 40,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-12-11 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-12 | 13,000 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-12-13 | 95,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-14 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-15 | 6,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-18 | 30,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-12-20 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-21 | 23,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-22 | 36,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-12-28 | 15,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-29 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-02 | 39,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-03 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-09 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-10 | 21,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-11 | 20,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-01-12 | 20,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-01-15 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-16 | 4,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-17 | 35,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-01-18 | 15,000 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-01-19 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-23 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-24 | 93,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-01-25 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-26 | 51,000 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-01-29 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-01 | 22,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-02-02 | 6,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-02-05 | 5,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-02-07 | 48,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-08 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-09 | 43,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-02-12 | 138,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-02-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-14 | 23,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-15 | 139,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-02-16 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-19 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-02-20 | 12,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-21 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-22 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-23 | 148,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-26 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-27 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-28 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-02 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-06 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-08 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-09 | 110,500 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2001-03-13 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-15 | 11,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-03-21 | 63,000 | 0.07 | 0.07 | 0.04 | 0.05 | 00:00:00 | | 2001-03-22 | 12,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-03-26 | 45,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-03-27 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-28 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
