Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reunion Gold Corp (OP: RGDFF )

0.4518 -0.0017 (-0.37%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 1.334 1.334 1.334 1.334 0 +0.00(+0.00%)
Apr 27, 2007 1.400 1.334 1.334 1.334 1,000 -0.07(-4.71%)
Apr 26, 2007 1.400 1.400 1.400 1.400 5,000 +0.17(+13.90%)
Apr 25, 2007 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Apr 24, 2007 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Apr 23, 2007 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Apr 20, 2007 1.229 1.388 1.229 1.229 2,700 -0.05(-3.62%)
Apr 19, 2007 1.275 1.275 1.275 1.275 0 +0.00(+0.00%)
Apr 18, 2007 1.275 1.275 1.275 1.275 2,400 -0.14(-9.62%)
Apr 17, 2007 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Apr 16, 2007 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Apr 13, 2007 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Apr 12, 2007 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Apr 11, 2007 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Apr 10, 2007 1.411 1.411 1.411 1.411 5,000 -0.01(-0.82%)
Apr 09, 2007 1.423 1.423 1.423 1.423 4,000 +0.07(+5.41%)
Apr 05, 2007 1.349 1.393 1.349 1.349 1,000 -0.11(-7.51%)
Apr 04, 2007 1.459 1.459 1.459 1.459 10,000 -0.04(-2.73%)
Apr 03, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 02, 2007 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
Mar 30, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 29, 2007 1.500 1.760 1.500 1.500 16,000 -0.29(-16.39%)
Mar 28, 2007 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Mar 27, 2007 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Mar 26, 2007 1.794 1.837 1.794 1.794 3,000 -0.07(-3.55%)
Mar 23, 2007 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 22, 2007 1.860 1.860 1.827 1.860 26,000 +0.01(+0.61%)
Mar 21, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Mar 20, 2007 1.849 1.849 1.849 1.849 1,000 +0.04(+2.26%)
Mar 19, 2007 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Mar 16, 2007 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Mar 15, 2007 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Mar 14, 2007 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Mar 13, 2007 1.810 1.808 1.808 1.808 4,000 -0.00(-0.11%)
Mar 12, 2007 1.810 1.810 1.810 1.810 1,000 +0.05(+2.56%)
Mar 09, 2007 1.765 1.765 1.765 1.765 1,000 +0.23(+15.35%)
Mar 08, 2007 1.530 1.530 1.530 1.530 2,000 -0.02(-1.29%)
Mar 07, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 06, 2007 1.550 1.550 1.550 1.550 3,500 +0.08(+5.21%)
Mar 05, 2007 1.473 1.482 1.431 1.473 15,000 -0.01(-0.87%)
Mar 02, 2007 1.545 1.521 1.479 1.486 13,800 -0.06(-3.83%)
Mar 01, 2007 1.545 1.589 1.545 1.545 15,500 +0.02(+1.21%)
Feb 28, 2007 1.527 1.547 1.527 1.527 600 -0.02(-1.11%)
Feb 27, 2007 1.544 1.590 1.544 1.544 2,200 -0.05(-3.30%)
Feb 26, 2007 1.597 1.597 1.597 1.597 1,900 +0.04(+2.33%)
Feb 23, 2007 1.560 1.560 1.560 1.560 1,000 -0.02(-1.51%)
Feb 22, 2007 1.584 1.584 1.584 1.584 0 +0.00(+0.00%)
Feb 21, 2007 1.584 1.584 1.451 1.584 10,100 +0.13(+9.27%)
Feb 20, 2007 1.450 1.450 1.421 1.450 2,500 +0.00(+0.00%)
Feb 16, 2007 1.450 1.450 1.390 1.450 72,400 -0.00(-0.11%)
Feb 15, 2007 1.452 1.556 1.413 1.452 43,800 +0.02(+1.58%)
Feb 14, 2007 1.429 1.429 1.429 1.429 0 +0.00(+0.00%)
Feb 13, 2007 1.429 1.429 1.429 1.429 0 +0.00(+0.00%)
Feb 12, 2007 1.477 1.429 1.429 1.429 2,000 -0.05(-3.22%)
Feb 09, 2007 1.477 1.477 1.477 1.477 200 +0.04(+2.90%)
Feb 08, 2007 1.435 1.435 1.435 1.435 1,000 +0.01(+0.50%)
Feb 07, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 06, 2007 1.428 1.428 1.428 1.428 2,300 -0.03(-1.77%)
Feb 05, 2007 1.454 1.500 1.454 1.454 1,500 -0.05(-3.65%)
Feb 02, 2007 1.508 1.508 1.508 1.508 600 -0.14(-8.58%)
Feb 01, 2007 1.650 1.650 1.650 1.650 300 -0.10(-5.85%)
Jan 31, 2007 1.752 1.752 1.752 1.752 0 +0.00(+0.00%)
Jan 30, 2007 1.752 1.752 1.752 1.752 400 -0.01(-0.54%)
Jan 29, 2007 1.762 1.762 1.663 1.762 3,700 -0.01(-0.38%)
Jan 26, 2007 1.769 1.769 1.683 1.769 2,100 +0.03(+1.66%)
Jan 25, 2007 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Jan 24, 2007 1.740 1.740 1.682 1.740 15,200 +0.08(+4.82%)
Jan 23, 2007 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 22, 2007 1.660 1.660 1.660 1.660 5,000 -0.06(-3.53%)
Jan 19, 2007 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Jan 18, 2007 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Jan 17, 2007 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Jan 16, 2007 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Jan 12, 2007 1.721 1.721 1.721 1.721 10,000 +0.06(+3.84%)
Jan 11, 2007 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Jan 10, 2007 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Jan 09, 2007 1.657 1.657 1.654 1.657 8,000 -0.14(-7.90%)
Jan 08, 2007 1.799 1.799 1.799 1.799 4,000 -0.09(-4.80%)
Jan 05, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jan 04, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jan 03, 2007 1.890 1.995 1.769 1.890 13,500 -0.01(-0.44%)
Dec 29, 2006 1.898 1.898 1.898 1.898 0 +0.00(+0.00%)
Dec 28, 2006 1.898 1.898 1.898 1.898 1,000 +0.20(+11.47%)
Dec 27, 2006 1.703 1.712 1.703 1.703 4,000 +0.06(+3.83%)
Dec 26, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Dec 22, 2006 1.640 1.706 1.640 1.640 26,800 +0.07(+4.70%)
Dec 21, 2006 1.567 1.567 1.540 1.567 4,000 +0.15(+10.67%)
Dec 20, 2006 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Dec 19, 2006 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Dec 18, 2006 1.415 1.425 1.415 1.415 1,900 -0.06(-4.36%)
Dec 15, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Dec 14, 2006 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Dec 13, 2006 1.480 1.480 1.480 1.480 2,000 +0.01(+0.95%)
Dec 12, 2006 1.466 1.466 1.466 1.466 500 -0.13(-8.37%)
Dec 11, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 08, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 07, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 06, 2006 1.600 1.600 1.600 1.600 1,000 -0.00(-0.06%)
Dec 05, 2006 1.601 1.601 1.601 1.601 0 +0.00(+0.00%)
Dec 04, 2006 1.601 1.601 1.601 1.601 0 +0.00(+0.00%)
Dec 01, 2006 1.601 1.601 1.601 1.601 0 +0.00(+0.00%)
Nov 30, 2006 1.601 1.601 1.600 1.601 5,000 -0.00(-0.07%)
Nov 29, 2006 1.602 1.602 1.583 1.602 10,000 +0.08(+5.22%)
Nov 28, 2006 1.523 1.524 1.523 1.523 4,300 -0.01(-0.75%)
Nov 27, 2006 1.534 1.624 1.534 1.534 6,500 -0.05(-2.87%)
Nov 24, 2006 1.580 1.580 1.580 1.580 5,000 +0.11(+7.79%)
Nov 22, 2006 1.466 1.491 1.466 1.466 5,200 +0.02(+1.11%)
Nov 21, 2006 1.449 1.449 1.449 1.449 0 +0.00(+0.00%)
Nov 20, 2006 1.449 1.449 1.449 1.449 2,000 -0.03(-2.19%)
Nov 17, 2006 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Nov 16, 2006 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Nov 15, 2006 1.482 1.482 1.482 1.482 800 -0.05(-3.47%)
Nov 14, 2006 1.535 1.535 1.535 1.535 1,200 -0.15(-9.10%)
Nov 13, 2006 1.689 1.689 1.689 1.689 0 +0.00(+0.00%)
Nov 10, 2006 1.689 1.689 1.689 1.689 5,000 -0.02(-1.25%)
Nov 09, 2006 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Nov 08, 2006 1.710 1.720 1.710 1.710 10,500 +0.01(+0.59%)
Nov 07, 2006 1.700 1.700 1.700 1.700 3,100 +0.32(+22.93%)
Nov 06, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Nov 03, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Nov 02, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Nov 01, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 31, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 30, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 27, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 26, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 25, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 24, 2006 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Oct 23, 2006 1.326 1.383 1.383 1.383 800 +0.06(+4.26%)
Oct 20, 2006 1.326 1.366 1.326 1.326 8,700 +0.04(+2.82%)
Oct 19, 2006 1.290 1.300 1.254 1.290 4,825 +0.11(+9.41%)
Oct 18, 2006 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Oct 17, 2006 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Oct 16, 2006 1.179 1.222 1.179 1.179 7,500 -0.22(-15.79%)
Oct 13, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 12, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 11, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 10, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 09, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 06, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 05, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 04, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 03, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 02, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 29, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 28, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 27, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 26, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 25, 2006 1.400 1.446 1.400 1.400 20,000 -0.03(-2.10%)
Sep 22, 2006 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 21, 2006 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 20, 2006 1.430 1.430 1.430 1.430 1,000 -0.19(-11.73%)
Sep 19, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Sep 18, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Sep 15, 2006 1.620 1.620 1.590 1.620 5,000 +0.08(+5.19%)
Sep 14, 2006 1.540 1.650 1.540 1.540 8,110 -0.10(-6.10%)
Sep 13, 2006 1.640 1.715 1.640 1.640 17,000 -0.00(-0.02%)
Sep 12, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 11, 2006 1.640 1.810 1.640 1.640 12,000 -0.16(-8.87%)
Sep 08, 2006 1.800 1.800 1.800 1.800 0 -0.11(-5.76%)
Sep 06, 2006 1.910 1.910 1.910 1.910 2,500 +0.16(+9.14%)
Sep 05, 2006 1.750 1.750 1.750 1.750 1,200 +0.02(+1.30%)
Sep 01, 2006 1.728 1.728 1.728 1.728 300 +0.11(+6.70%)
Aug 31, 2006 1.619 1.680 1.614 1.619 4,600 +0.00(+0.01%)
Aug 30, 2006 1.619 1.626 1.619 1.619 1,800 -0.11(-6.17%)
Aug 29, 2006 1.725 1.725 1.725 1.725 2,000 +0.06(+3.32%)
Aug 28, 2006 1.670 1.700 1.593 1.670 22,400 -0.01(-0.60%)
Aug 25, 2006 1.680 1.770 1.661 1.680 8,600 -0.06(-3.45%)
Aug 24, 2006 1.740 1.945 1.725 1.740 79,450 -0.08(-4.24%)
Aug 23, 2006 1.817 1.910 1.625 1.817 78,200 +0.25(+15.94%)
Aug 22, 2006 1.567 1.567 1.567 1.567 5,000 +0.22(+15.98%)
Aug 21, 2006 1.351 1.351 1.351 1.351 840 -0.06(-4.16%)
Aug 18, 2006 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 17, 2006 1.410 1.410 1.326 1.410 71,000 +0.20(+16.77%)
Aug 16, 2006 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Aug 15, 2006 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Aug 14, 2006 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Aug 11, 2006 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Aug 10, 2006 1.208 1.243 1.208 1.208 5,400 +0.01(+1.07%)
Aug 09, 2006 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Aug 08, 2006 1.195 1.214 1.180 1.195 14,000 +0.04(+3.89%)
Aug 07, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 04, 2006 1.150 1.150 1.150 1.150 6,000 -0.11(-8.73%)
Aug 03, 2006 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 02, 2006 1.260 1.260 1.216 1.260 23,500 +0.12(+10.40%)
Aug 01, 2006 1.141 1.150 1.100 1.141 7,000 +0.12(+11.89%)
Jul 31, 2006 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 28, 2006 1.020 1.020 1.020 1.020 5,000 +0.19(+22.17%)
Jul 27, 2006 0.8349 0.8349 0.8349 0.8349 0 +0.00(+0.00%)
Jul 26, 2006 0.8349 0.8349 0.8349 0.8349 1,000 -0.04(-4.58%)
Jul 25, 2006 0.8750 0.8750 0.8750 0.8750 3,000 +0.03(+3.28%)
Jul 24, 2006 0.8472 0.8472 0.8472 0.8472 0 +0.00(+0.00%)
Jul 21, 2006 0.8472 0.8472 0.8472 0.8472 0 +0.00(+0.00%)
Jul 20, 2006 0.8472 0.8472 0.8207 0.8472 6,250 +0.07(+8.62%)
Jul 19, 2006 0.7800 0.7900 0.7800 0.7800 2,168 +0.15(+23.89%)
Jul 18, 2006 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jul 17, 2006 0.6296 0.6296 0.6296 0.6296 0 +0.00(+0.00%)
Jul 14, 2006 0.6296 0.6296 0.6296 0.6296 3,000 -0.00(-0.06%)
Jul 13, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 12, 2006 0.6300 0.6300 0.6270 0.6300 12,000 +0.07(+12.50%)
Jul 11, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 10, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 07, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 06, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 05, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 03, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 30, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 29, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 28, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 27, 2006 0.5600 0.5600 0.5600 0.5600 20,000 +0.03(+5.66%)
Jun 23, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 22, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 21, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 20, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 16, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 15, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.