|
 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 | | 2002-02-18 | 92,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-02-19 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-02-20 | 15,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-02-21 | 156,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-02-25 | 15,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-02-26 | 95,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-02-28 | 75,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-01 | 34,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-04 | 115,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2002-03-05 | 33,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-03-06 | 104,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-07 | 73,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-03-08 | 2,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-11 | 369,000 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2002-03-12 | 96,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-03-14 | 25,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-03-15 | 27,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-18 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-19 | 15,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-03-20 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-22 | 297,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-03-25 | 108,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-03-27 | 324,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-03-28 | 33,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-01 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-04 | 84,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-05 | 304,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-08 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-09 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-10 | 238,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-11 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-15 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-17 | 107,000 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2002-04-18 | 26,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-19 | 43,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-22 | 17,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-24 | 70,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-04-29 | 10,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-05-01 | 800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-05-13 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-05-14 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-05-15 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-05-24 | 1,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-05-27 | 7,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-06-03 | 4,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-06-04 | 28,900 | 0.23 | 0.24 | 0.19 | 0.20 | 00:00:00 | | 2002-06-06 | 6,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-06-07 | 13,100 | 0.21 | 0.30 | 0.20 | 0.30 | 00:00:00 | | 2002-06-10 | 8,800 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2002-06-11 | 3,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-06-12 | 1,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-06-13 | 7,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-06-18 | 27,900 | 0.26 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2002-06-20 | 25,800 | 0.35 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2002-06-21 | 18,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-06-24 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-27 | 2,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-28 | 15,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2002-07-02 | 15,800 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-07-03 | 15,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2002-07-04 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-11 | 8,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-15 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-16 | 4,800 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2002-07-24 | 2,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-07-25 | 7,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-26 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-29 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-12 | 1,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-08-13 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-22 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-29 | 800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-08-30 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-09-03 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-09-06 | 1,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-09 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-09-10 | 7,900 | 0.18 | 0.24 | 0.18 | 0.24 | 00:00:00 | | 2002-09-12 | 2,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-09-13 | 16,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-09-16 | 10,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-09-17 | 1,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-18 | 11,800 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2002-09-24 | 30,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-09-26 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-01 | 10,400 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2002-10-02 | 12,100 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2002-10-03 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-10-08 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-11 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-10-15 | 12,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-10-16 | 6,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-10-17 | 2,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-11-06 | 13,300 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2002-11-08 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-12 | 20,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-11-13 | 22,000 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2002-11-14 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-11-18 | 14,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-11-28 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-29 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-02 | 3,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-12-05 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-11 | 3,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-12-12 | 30,500 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2002-12-13 | 24,800 | 0.13 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2002-12-16 | 32,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-12-17 | 49,300 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2002-12-18 | 23,800 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-12-19 | 16,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-12-20 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-24 | 1,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-12-27 | 46,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-30 | 12,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-31 | 19,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-01-06 | 13,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2003-01-07 | 4,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-01-08 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-01-09 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-01-10 | 31,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2003-01-13 | 39,600 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2003-01-14 | 8,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
