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 29, 2020 0.0767 0.0767 0.0767 0 +0.01(+8.79%)
Apr 28, 2020 0.0710 0.0710 0.0577 0.0705 12,000 -0.00(-6.00%)
Apr 27, 2020 0.0701 0.0750 0.0701 0.0750 6,000 +0.00(+1.35%)
Apr 22, 2020 0.0740 0.0740 0.0740 0 +0.01(+7.40%)
Apr 21, 2020 0.0709 0.0709 0.0689 0.0689 14,000 -0.00(-6.13%)
Apr 20, 2020 0.0690 0.0734 0.0689 0.0734 30,500 +0.00(+4.86%)
Apr 17, 2020 0.0779 0.0779 0.0700 0.0700 5,000 -0.02(-22.22%)
Apr 16, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+14.36%)
Apr 15, 2020 0.0803 0.0803 0.0787 0.0787 2,000 -0.00(-1.62%)
Apr 14, 2020 0.0823 0.0823 0.0800 0.0800 5,100 +0.00(+5.26%)
Apr 13, 2020 0.0633 0.0760 0.0633 0.0760 2,000 +0.02(+30.58%)
Apr 09, 2020 0.0582 0.0582 0.0582 0.0582 25,000 +0.00(+5.82%)
Apr 08, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-1.08%)
Apr 07, 2020 0.0587 0.0587 0.0556 0.0556 40,000 -0.00(-5.12%)
Apr 03, 2020 0.0586 0.0586 0.0586 0 -0.00(-2.50%)
Apr 02, 2020 0.0600 0.0601 0.0600 0.0601 17,000 +0.01(+23.41%)
Apr 01, 2020 0.0525 0.0529 0.0487 0.0487 1,100 -0.00(-7.59%)
Mar 31, 2020 0.0527 0.0527 0.0527 0.0527 150 +0.00(+0.38%)
Mar 30, 2020 0.0524 0.0525 0.0524 0.0525 7,201 -0.00(-7.24%)
Mar 27, 2020 0.0597 0.0597 0.0566 0.0566 5,500 -0.01(-10.87%)
Mar 26, 2020 0.0750 0.0760 0.0635 0.0635 8,250 -0.01(-14.42%)
Mar 25, 2020 0.0726 0.0742 0.0662 0.0742 4,400 -0.01(-12.71%)
Mar 24, 2020 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+11.84%)
Mar 23, 2020 0.0771 0.0771 0.0680 0.0760 4,600 +0.00(+0.26%)
Mar 20, 2020 0.0833 0.0833 0.0742 0.0758 3,000 +0.03(+50.10%)
Mar 19, 2020 0.0505 0.0505 0.0505 0.0505 30,000 -0.00(-1.56%)
Mar 17, 2020 0.0513 0.0513 0.0513 0 -0.01(-14.50%)
Mar 16, 2020 0.0602 0.0602 0.0599 0.0600 5,502 -0.02(-27.10%)
Mar 13, 2020 0.0823 0.0823 0.0823 0.0823 500 -0.00(-0.72%)
Mar 12, 2020 0.0762 0.0829 0.0761 0.0829 47,412 -0.01(-7.89%)
Mar 11, 2020 0.0838 0.0940 0.0838 0.0900 5,512 +0.00(+4.53%)
Mar 10, 2020 0.0790 0.0960 0.0790 0.0861 23,100 +0.00(+3.36%)
Mar 09, 2020 0.0833 0.0833 0.0833 0.0833 3,900 -0.01(-13.95%)
Mar 06, 2020 0.0968 0.0968 0.0968 0.0968 9,000 -0.01(-11.36%)
Mar 05, 2020 0.1120 0.1120 0.1092 0.1092 1,300 -0.00(-0.55%)
Mar 03, 2020 0.1098 0.1098 0.1098 0 -0.00(-0.18%)
Mar 02, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Feb 28, 2020 0.0850 0.1000 0.0850 0.1000 11,500 -0.01(-10.31%)
Feb 27, 2020 0.1115 0.1115 0.1115 0.1115 100 +0.03(+31.18%)
Feb 25, 2020 0.0850 0.0850 0.0850 0.0850 100 -0.02(-20.63%)
Feb 21, 2020 0.1071 0.1071 0.1071 0 +0.01(+7.10%)
Feb 20, 2020 0.0811 0.1000 0.0811 0.1000 47,000 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+6.27%)
Feb 18, 2020 0.0940 0.0941 0.0865 0.0941 20,100 +0.00(+2.95%)
Feb 14, 2020 0.0982 0.0982 0.0914 0.0914 10,000 -0.01(-13.45%)
Feb 13, 2020 0.1077 0.1077 0.0983 0.1056 22,000 +0.01(+12.22%)
Feb 12, 2020 0.0931 0.0961 0.0724 0.0941 166,872 +0.00(+3.29%)
Feb 05, 2020 0.0911 0.0911 0.0911 0 -0.01(-9.71%)
Feb 04, 2020 0.1009 0.1009 0.1009 0.1009 1,000 -0.01(-6.92%)
Feb 03, 2020 0.1084 0.1084 0.1084 0.1084 100 +0.00(+3.24%)
Jan 31, 2020 0.1000 0.1050 0.1000 0.1050 20,400 +0.00(+5.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0 -0.00(-1.57%)
Jan 28, 2020 0.1016 0.1016 0.1016 0.1016 301 +0.00(+0.10%)
Jan 27, 2020 0.1015 0.1015 0.1015 0.1015 10,400 -0.00(-1.46%)
Jan 24, 2020 0.1015 0.1030 0.1015 0.1030 5,900 +0.00(+1.08%)
Jan 23, 2020 0.1013 0.1019 0.1013 0.1019 4,915 -0.01(-5.12%)
Jan 22, 2020 0.1074 0.1074 0.1074 0.1074 13,000 -0.00(-0.65%)
Jan 21, 2020 0.1081 0.1081 0.1081 0.1081 10,000 -0.00(-1.73%)
Jan 16, 2020 0.1100 0.1100 0.1100 0 +0.01(+8.37%)
Jan 14, 2020 0.1015 0.1015 0.1015 0 -0.01(-6.88%)
Jan 13, 2020 0.1090 0.1090 0.1090 0.1090 2,000 +0.00(+0.93%)
Jan 10, 2020 0.1080 0.1080 0.1080 0.1080 11,000 +0.00(+0.00%)
Jan 08, 2020 0.1080 0.1080 0.1080 0 -0.02(-15.63%)
Jan 07, 2020 0.1280 0.1280 0.1280 0.1280 2,500 +0.02(+13.58%)
Jan 06, 2020 0.1301 0.1340 0.1127 0.1127 66,000 -0.02(-13.44%)
Jan 03, 2020 0.1224 0.1302 0.1224 0.1302 27,000 +0.03(+28.91%)
Dec 31, 2019 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Dec 30, 2019 0.1212 0.1218 0.1000 0.1000 51,000 -0.01(-11.35%)
Dec 24, 2019 0.1128 0.1128 0.1128 0 -0.01(-8.22%)
Dec 16, 2019 0.1229 0.1229 0.1229 0 -0.01(-5.46%)
Dec 13, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.02(+13.44%)
Dec 12, 2019 0.1146 0.1146 0.1146 0.1146 775 -0.01(-8.32%)
Dec 11, 2019 0.1250 0.1250 0.1145 0.1250 6,296 +0.01(+7.76%)
Dec 10, 2019 0.1153 0.1160 0.0963 0.1160 35,500 +0.01(+5.07%)
Dec 09, 2019 0.0900 0.1310 0.0900 0.1104 61,291 +0.02(+23.77%)
Dec 06, 2019 0.0898 0.0898 0.0892 0.0892 12,000 -0.01(-12.12%)
Dec 04, 2019 0.1015 0.1015 0.1015 0 +0.00(+1.70%)
Dec 03, 2019 0.1062 0.1062 0.0998 0.0998 23,050 -0.01(-9.27%)
Dec 02, 2019 0.1080 0.1100 0.1080 0.1100 17,700 +0.01(+7.95%)
Nov 27, 2019 0.1019 0.1019 0.1019 0 -0.01(-4.86%)
Nov 25, 2019 0.1071 0.1071 0.1071 0 -0.00(-2.64%)
Nov 22, 2019 0.1093 0.1100 0.1093 0.1100 22,500 +0.00(+1.85%)
Nov 21, 2019 0.1100 0.1100 0.1080 0.1080 103,500 -0.00(-0.92%)
Nov 20, 2019 0.1096 0.1096 0.1090 0.1090 55,587 -0.01(-7.63%)
Nov 18, 2019 0.1180 0.1180 0.1180 0 -0.02(-14.06%)
Nov 14, 2019 0.1373 0.1373 0.1373 0 +0.00(+0.00%)
Nov 12, 2019 0.1373 0.1373 0.1373 0 +0.01(+4.81%)
Nov 08, 2019 0.1310 0.1310 0.1310 0 -0.01(-6.43%)
Nov 07, 2019 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-5.53%)
Nov 06, 2019 0.1482 0.1482 0.1482 0.1482 500 -0.01(-7.38%)
Nov 04, 2019 0.1600 0.1600 0.1600 0 -0.00(-1.23%)
Nov 01, 2019 0.1470 0.1620 0.1400 0.1620 30,200 +0.02(+10.20%)
Oct 31, 2019 0.1470 0.1470 0.1470 0.1470 10,183 +0.01(+4.55%)
Oct 30, 2019 0.1406 0.1406 0.1406 0.1406 18,400 -0.01(-7.50%)
Oct 28, 2019 0.1520 0.1520 0.1520 0 -0.00(-1.30%)
Oct 15, 2019 0.1540 0.1540 0.1540 0 -0.01(-5.52%)
Oct 11, 2019 0.1630 0.1630 0.1630 0 +0.00(+1.88%)
Oct 10, 2019 0.1670 0.1670 0.1600 0.1600 10,900 +0.00(+0.00%)
Oct 08, 2019 0.1600 0.1600 0.1600 0 -0.02(-10.46%)
Oct 07, 2019 0.1787 0.1787 0.1787 0.1787 5,000 -0.00(-2.35%)
Oct 02, 2019 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
Oct 01, 2019 0.1840 0.1840 0.1800 0.1800 13,055 -0.01(-2.70%)
Sep 30, 2019 0.1860 0.1950 0.1832 0.1850 40,000 -0.01(-6.57%)
Sep 27, 2019 0.1925 0.1980 0.1925 0.1980 60,000 -0.01(-4.58%)
Sep 26, 2019 0.2075 0.2075 0.2075 0.2075 5,000 -0.00(-0.77%)
Sep 25, 2019 0.2091 0.2091 0.2091 0.2091 200 +0.00(+0.00%)
Sep 24, 2019 0.2091 0.2091 0.2091 0.2091 200 -0.00(-1.83%)
Sep 20, 2019 0.2130 0.2130 0.2130 0 +0.00(+0.00%)
Sep 19, 2019 0.2206 0.2206 0.2130 0.2130 63,000 +0.01(+3.85%)
Sep 18, 2019 0.2090 0.2090 0.2051 0.2051 30,000 -0.02(-7.61%)
Sep 17, 2019 0.2120 0.2230 0.2120 0.2220 20,000 +0.01(+4.91%)
Sep 16, 2019 0.2116 0.2116 0.2116 0.2116 100 -0.00(-0.19%)
Sep 13, 2019 0.2200 0.2200 0.2100 0.2120 26,500 -0.01(-3.64%)
Sep 12, 2019 0.2070 0.2295 0.2070 0.2200 28,780 +0.00(+0.00%)
Sep 11, 2019 0.2080 0.2200 0.2080 0.2200 9,000 +0.01(+4.76%)
Sep 10, 2019 0.2100 0.2100 0.2100 0.2100 7,000 +0.00(+0.00%)
Sep 09, 2019 0.2100 0.2100 0.2100 0.2100 14,800 -0.00(-0.24%)
Sep 06, 2019 0.2105 0.2105 0.2105 0.2105 1,200 -0.02(-7.96%)
Sep 05, 2019 0.2300 0.2300 0.2172 0.2287 45,928 -0.01(-4.03%)
Sep 04, 2019 0.2383 0.2383 0.2383 0.2383 1,000 +0.00(+1.40%)
Sep 03, 2019 0.2300 0.2350 0.2300 0.2350 21,850 +0.01(+6.09%)
Aug 30, 2019 0.2215 0.2215 0.2215 0.2215 2,000 +0.00(+0.23%)
Aug 29, 2019 0.2210 0.2210 0.2210 0.2210 33,200 -0.00(-1.78%)
Aug 28, 2019 0.2250 0.2290 0.2250 0.2250 243,643 -0.00(-1.75%)
Aug 27, 2019 0.2200 0.2290 0.2200 0.2290 3,000 +0.01(+3.71%)
Aug 26, 2019 0.2200 0.2208 0.2111 0.2208 109,500 +0.01(+4.10%)
Aug 23, 2019 0.2121 0.2170 0.2100 0.2121 250,400 +0.01(+5.00%)
Aug 22, 2019 0.2014 0.2089 0.2014 0.2020 49,500 +0.01(+6.88%)
Aug 21, 2019 0.2030 0.2030 0.1890 0.1890 64,885 -0.01(-5.83%)
Aug 20, 2019 0.2007 0.2007 0.2007 0.2007 220 +0.00(+1.83%)
Aug 19, 2019 0.1953 0.2040 0.1953 0.1971 123,485 -0.01(-3.85%)
Aug 16, 2019 0.2040 0.2100 0.2015 0.2050 60,000 +0.00(+0.20%)
Aug 15, 2019 0.2066 0.2080 0.1821 0.2046 113,250 -0.01(-2.57%)
Aug 14, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.79%)
Aug 13, 2019 0.2100 0.2100 0.2043 0.2043 29,500 -0.00(-0.78%)
Aug 12, 2019 0.2061 0.2061 0.2059 0.2059 80,000 -0.00(-0.53%)
Aug 09, 2019 0.1949 0.2070 0.1949 0.2070 55,000 +0.02(+8.32%)
Aug 08, 2019 0.2060 0.2060 0.1911 0.1911 80,000 -0.02(-8.26%)
Aug 07, 2019 0.2090 0.2090 0.2083 0.2083 13,000 +0.01(+4.67%)
Aug 02, 2019 0.1990 0.1990 0.1990 0 -0.02(-8.63%)
Aug 01, 2019 0.2116 0.2178 0.2116 0.2178 16,000 +0.00(+1.78%)
Jul 31, 2019 0.2140 0.2140 0.2140 0.2140 1,000 -0.01(-2.28%)
Jul 30, 2019 0.2110 0.2190 0.2110 0.2190 61,500 +0.01(+3.30%)
Jul 29, 2019 0.2150 0.2150 0.2120 0.2120 3,000 +0.00(+1.92%)
Jul 26, 2019 0.2200 0.2200 0.2080 0.2080 3,200 -0.01(-5.45%)
Jul 25, 2019 0.2200 0.2200 0.2200 0.2200 19,000 -0.01(-6.06%)
Jul 24, 2019 0.2270 0.2342 0.2160 0.2342 8,100 +0.00(+0.09%)
Jul 23, 2019 0.2310 0.2409 0.2310 0.2340 268,727 -0.01(-4.18%)
Jul 22, 2019 0.2312 0.2500 0.2233 0.2442 255,211 +0.02(+7.11%)
Jul 19, 2019 0.2334 0.2334 0.2170 0.2280 42,600 -0.01(-3.31%)
Jul 18, 2019 0.2190 0.2407 0.2186 0.2358 129,950 +0.02(+7.87%)
Jul 17, 2019 0.1970 0.2186 0.1900 0.2186 242,414 +0.02(+11.99%)
Jul 16, 2019 0.1725 0.1952 0.1707 0.1952 173,175 -0.00(-0.91%)
Jul 15, 2019 0.1977 0.1977 0.1970 0.1970 21,840 +0.00(+1.55%)
Jul 12, 2019 0.1980 0.2060 0.1727 0.1940 507,600 +0.02(+14.12%)
Jul 11, 2019 0.1500 0.1700 0.1500 0.1700 84,300 +0.02(+9.68%)
Jul 10, 2019 0.1520 0.1585 0.1520 0.1550 15,850 +0.00(+1.97%)
Jul 09, 2019 0.1480 0.1520 0.1480 0.1520 25,000 +0.01(+9.35%)
Jul 03, 2019 0.1390 0.1390 0.1390 0 +0.00(+2.21%)
Jul 02, 2019 0.1360 0.1360 0.1360 0.1360 17,000 -0.00(-2.86%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 26, 2019 0.1400 0.1400 0.1400 0 -0.01(-7.71%)
Jun 19, 2019 0.1517 0.1517 0.1517 0 +0.00(+0.46%)
Jun 14, 2019 0.1510 0.1510 0.1510 0 +0.01(+4.14%)
Jun 11, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 07, 2019 0.1400 0.1400 0.1400 0 -0.00(-1.41%)
Jun 06, 2019 0.1389 0.1420 0.1389 0.1420 79,173 +0.01(+7.25%)
Jun 04, 2019 0.1324 0.1324 0.1324 0 +0.00(+1.46%)
Jun 03, 2019 0.1416 0.1416 0.1305 0.1305 75,369 -0.01(-5.91%)
May 30, 2019 0.1387 0.1387 0.1387 0 -0.01(-5.39%)
May 28, 2019 0.1466 0.1466 0.1466 0 -0.00(-0.95%)
May 24, 2019 0.1518 0.1518 0.1480 0.1480 11,000 -0.01(-6.80%)
May 23, 2019 0.1463 0.1588 0.1463 0.1588 16,165 +0.01(+7.01%)
May 22, 2019 0.1484 0.1484 0.1484 0.1484 19,790 -0.00(-0.07%)
May 21, 2019 0.1455 0.1485 0.1455 0.1485 11,461 +0.02(+15.38%)
May 15, 2019 0.1287 0.1287 0.1287 0 -0.01(-8.59%)
May 14, 2019 0.1408 0.1408 0.1408 84 +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.