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 27, 2011 2.052 2.052 2.052 2.052 0 -0.09(-4.21%)
Apr 21, 2011 2.143 2.143 2.143 0 +0.14(+7.00%)
Apr 20, 2011 2.002 2.002 2.002 2.002 1,500 +0.06(+3.01%)
Apr 19, 2011 1.944 1.944 1.944 1.944 100 +0.05(+2.67%)
Apr 15, 2011 1.893 1.893 1.893 1.893 0 +0.03(+1.83%)
Apr 14, 2011 1.891 1.891 1.859 1.859 16,000 -0.06(-3.11%)
Apr 13, 2011 1.920 1.920 1.919 1.919 3,400 -0.06(-2.85%)
Apr 12, 2011 2.059 2.080 1.975 1.975 10,900 -0.11(-5.13%)
Apr 11, 2011 2.172 2.172 2.082 2.082 6,000 -0.11(-4.85%)
Apr 08, 2011 2.209 2.209 2.188 2.188 5,000 +0.04(+1.90%)
Apr 07, 2011 2.147 2.147 2.127 2.147 2,400 -0.20(-8.63%)
Apr 06, 2011 2.358 2.358 2.350 2.350 10,200 +0.05(+2.39%)
Apr 05, 2011 2.364 2.364 2.295 2.295 7,050 -0.08(-3.47%)
Apr 04, 2011 2.287 2.378 2.287 2.378 2,000 -0.02(-0.72%)
Apr 01, 2011 2.435 2.435 2.354 2.395 19,100 -0.03(-1.28%)
Mar 31, 2011 2.100 2.529 2.090 2.426 10,100 +0.40(+19.66%)
Mar 30, 2011 2.027 2.027 2.027 2.027 5,100 +0.10(+5.14%)
Mar 29, 2011 1.928 1.928 1.928 1.928 200 -0.05(-2.46%)
Mar 28, 2011 1.728 1.977 1.728 1.977 9,500 +0.32(+19.15%)
Mar 25, 2011 1.687 1.690 1.659 1.659 3,700 -0.03(-1.95%)
Mar 23, 2011 1.692 1.692 1.692 1.692 0 -0.13(-6.91%)
Mar 22, 2011 1.948 1.948 1.797 1.818 17,500 -0.08(-4.38%)
Mar 21, 2011 1.913 1.913 1.901 1.901 3,100 +0.01(+0.77%)
Mar 18, 2011 1.833 1.938 1.778 1.887 57,400 +0.08(+4.53%)
Mar 17, 2011 1.560 1.805 1.560 1.805 6,800 +0.52(+40.54%)
Mar 15, 2011 1.284 1.284 1.284 1.284 0 -0.13(-8.90%)
Mar 14, 2011 1.397 1.500 1.397 1.410 2,300 +0.11(+8.08%)
Mar 11, 2011 1.321 1.343 1.304 1.304 8,000 -0.02(-1.44%)
Mar 10, 2011 1.294 1.323 1.199 1.323 7,400 +0.03(+2.54%)
Mar 09, 2011 1.290 1.291 1.290 1.291 3,900 -0.23(-15.23%)
Mar 08, 2011 1.489 1.543 1.489 1.522 65,600 -0.11(-6.49%)
Mar 07, 2011 1.647 1.752 1.628 1.628 4,200 +0.05(+2.86%)
Mar 04, 2011 1.369 1.645 1.369 1.583 8,700 +0.22(+16.55%)
Mar 03, 2011 1.347 1.418 1.294 1.358 7,100 +0.02(+1.67%)
Mar 02, 2011 1.555 1.555 1.234 1.336 15,500 +0.11(+9.39%)
Mar 01, 2011 0.9498 1.252 0.9498 1.221 49,000 +0.38(+45.88%)
Feb 28, 2011 0.8370 0.8370 0.8370 0.8370 5,600 +0.15(+21.82%)
Feb 25, 2011 0.6990 0.6990 0.6666 0.6871 17,700 +0.12(+21.72%)
Feb 24, 2011 0.5548 0.5645 0.5548 0.5645 11,000 +0.03(+5.75%)
Feb 18, 2011 0.5338 0.5338 0.5338 0 +0.01(+2.14%)
Feb 17, 2011 0.5429 0.5429 0.5226 0.5226 10,000 +0.00(+0.21%)
Feb 16, 2011 0.5214 0.5215 0.5214 0.5215 7,500 -0.08(-13.14%)
Feb 14, 2011 0.6004 0.6004 0.6004 0 +0.01(+1.30%)
Feb 04, 2011 0.5927 0.5927 0.5927 0 -0.01(-1.54%)
Feb 02, 2011 0.6020 0.6020 0.6020 0 -0.00(-0.41%)
Jan 31, 2011 0.6045 0.6045 0.6045 0 +0.01(+0.87%)
Jan 27, 2011 0.5993 0.5993 0.5993 0 -0.01(-1.20%)
Jan 24, 2011 0.6066 0.6066 0.6066 0 -0.00(-0.25%)
Jan 21, 2011 0.6096 0.6096 0.6081 0.6081 19,500 +0.00(+0.23%)
Jan 20, 2011 0.6067 0.6067 0.6067 0.6067 1,000 -0.01(-1.46%)
Jan 19, 2011 0.6088 0.6157 0.6074 0.6157 3,700 +0.01(+1.03%)
Jan 18, 2011 0.6113 0.6115 0.6094 0.6094 8,000 +0.03(+4.55%)
Jan 13, 2011 0.5829 0.5829 0.5829 0.5829 0 -0.02(-2.56%)
Jan 10, 2011 0.5982 0.5982 0.5982 0 +0.01(+1.91%)
Jan 06, 2011 0.5870 0.5870 0.5870 0 -0.06(-8.92%)
Jan 05, 2011 0.6445 0.6445 0.6445 0.6445 10,000 +0.03(+5.10%)
Dec 29, 2010 0.6132 0.6132 0.6132 0 +0.03(+4.84%)
Dec 22, 2010 0.5849 0.5849 0.5849 0 -0.01(-1.63%)
Dec 21, 2010 0.5946 0.5946 0.5946 0.5946 1,000 +0.05(+8.66%)
Dec 17, 2010 0.5472 0.5472 0.5472 0 -0.02(-4.22%)
Dec 16, 2010 0.5713 0.5713 0.5713 0.5713 1,000 -0.00(-0.54%)
Dec 15, 2010 0.5744 0.5744 0.5744 0.5744 2,000 -0.04(-5.85%)
Dec 14, 2010 0.6101 0.6101 0.6101 0.6101 3,000 -0.03(-4.73%)
Dec 13, 2010 0.6404 0.6404 0.6404 0.6404 0 +0.00(+0.00%)
Dec 06, 2010 0.6404 0.6404 0.6404 0 +0.03(+4.44%)
Dec 03, 2010 0.6132 0.6132 0.6132 0.6132 1,000 -0.02(-2.96%)
Dec 02, 2010 0.5802 0.6319 0.5802 0.6319 2,000 -0.01(-1.00%)
Nov 30, 2010 0.6383 0.6383 0.6383 0.6383 0 -0.05(-7.88%)
Nov 29, 2010 0.6929 0.6929 0.6929 0.6929 3,000 -0.04(-4.90%)
Nov 15, 2010 0.7286 0.7286 0.7286 0.7286 0 +0.08(+12.33%)
Nov 12, 2010 0.6585 0.6585 0.6486 0.6486 10,000 -0.07(-10.32%)
Nov 10, 2010 0.7232 0.7232 0.7232 0.7232 0 +0.01(+1.57%)
Nov 09, 2010 0.7163 0.7163 0.7120 0.7120 12,750 +0.12(+19.89%)
Nov 04, 2010 0.5939 0.5939 0.5939 0 +0.22(+58.20%)
Oct 21, 2010 0.3754 0.3754 0.3754 0 -0.05(-10.94%)
Oct 18, 2010 0.4215 0.4215 0.4215 0 +0.13(+46.71%)
Sep 21, 2010 0.2873 0.2873 0.2873 0 -0.04(-11.52%)
Sep 20, 2010 0.3247 0.3247 0.3147 0.3247 8,500 -0.00(-0.85%)
Sep 17, 2010 0.3275 0.3275 0.3275 0.3275 43,000 +0.02(+5.99%)
Sep 08, 2010 0.3090 0.3090 0.3090 0 -0.01(-3.53%)
Sep 07, 2010 0.3203 0.3203 0.3203 0.3203 1,500 +0.05(+17.97%)
Sep 01, 2010 0.2715 0.2715 0.2715 0 +0.00(+0.93%)
Aug 31, 2010 0.2690 0.2690 0.2690 0.2690 8,500 -0.00(-1.28%)
Aug 24, 2010 0.2725 0.2725 0.2725 0 +0.00(+1.57%)
Aug 17, 2010 0.2683 0.2683 0.2683 0 -0.01(-4.99%)
Aug 12, 2010 0.2824 0.2824 0.2824 0 +0.00(+0.75%)
Aug 11, 2010 0.2830 0.2830 0.2803 0.2803 20,850 +0.03(+13.94%)
Aug 09, 2010 0.2460 0.2460 0.2460 0 +0.03(+13.36%)
Aug 05, 2010 0.2170 0.2170 0.2170 0 +0.05(+26.68%)
Jun 14, 2010 0.1713 0.1713 0.1713 0 +0.05(+37.81%)
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.