Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reunion Gold Corp (TSV: RGD )

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2017 0.1000 0.1050 0.1000 0.1050 21,500 +0.00(+5.00%)
Apr 27, 2017 0.1000 0.1000 0.1000 0.1000 185,000 -0.01(-9.09%)
Apr 26, 2017 0.1150 0.1150 0.1050 0.1100 10,000 +0.01(+10.00%)
Apr 25, 2017 0.1050 0.1200 0.0950 0.1000 676,500 -0.00(-4.76%)
Apr 24, 2017 0.1050 0.1050 0.1050 0.1050 50,500 -0.01(-4.55%)
Apr 21, 2017 0.1050 0.1100 0.1050 0.1100 117,500 +0.00(+0.00%)
Apr 20, 2017 0.1100 0.1100 0.1100 0.1100 10,600 +0.00(+0.00%)
Apr 19, 2017 0.1050 0.1100 0.1050 0.1100 256,000 +0.00(+0.00%)
Apr 18, 2017 0.1150 0.1200 0.1100 0.1100 103,000 +0.00(+0.00%)
Apr 17, 2017 0.1050 0.1100 0.1050 0.1100 324,350 -0.01(-4.35%)
Apr 13, 2017 0.1200 0.1200 0.1100 0.1150 253,000 -0.00(-4.17%)
Apr 12, 2017 0.1200 0.1300 0.1100 0.1200 168,500 +0.00(+4.35%)
Apr 11, 2017 0.1200 0.1200 0.1150 0.1150 136,300 -0.01(-8.00%)
Apr 07, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 06, 2017 0.1250 0.1250 0.1250 0.1250 55,000 +0.00(+0.00%)
Apr 05, 2017 0.1200 0.1250 0.1200 0.1250 174,000 +0.00(+0.00%)
Apr 04, 2017 0.1200 0.1250 0.1200 0.1250 143,500 +0.01(+4.17%)
Apr 03, 2017 0.1250 0.1300 0.1200 0.1200 64,500 -0.01(-7.69%)
Mar 31, 2017 0.1250 0.1300 0.1250 0.1300 65,000 +0.01(+8.33%)
Mar 29, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 28, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Mar 27, 2017 0.1300 0.1300 0.1250 0.1250 152,000 -0.01(-3.85%)
Mar 24, 2017 0.1300 0.1300 0.1300 0.1300 54,000 +0.00(+0.00%)
Mar 23, 2017 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Mar 22, 2017 0.1350 0.1350 0.1250 0.1300 234,250 +0.00(+0.00%)
Mar 21, 2017 0.1250 0.1300 0.1250 0.1300 4,000 +0.00(+0.00%)
Mar 20, 2017 0.1300 0.1300 0.1250 0.1300 195,500 -0.01(-3.70%)
Mar 17, 2017 0.1300 0.1350 0.1300 0.1350 49,000 +0.01(+3.85%)
Mar 16, 2017 0.1600 0.1600 0.1300 0.1300 772,400 -0.02(-16.13%)
Mar 15, 2017 0.1300 0.1550 0.1300 0.1550 381,000 +0.02(+19.23%)
Mar 14, 2017 0.1300 0.1400 0.1300 0.1300 277,400 -0.01(-7.14%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1400 261,000 +0.01(+7.69%)
Mar 10, 2017 0.1300 0.1300 0.1300 0.1300 98,402 +0.00(+0.00%)
Mar 09, 2017 0.1250 0.1300 0.1175 0.1300 965,000 +0.00(+0.00%)
Mar 08, 2017 0.1300 0.1300 0.1200 0.1300 457,700 -0.01(-3.70%)
Mar 07, 2017 0.1400 0.1400 0.1350 0.1350 25,000 +0.00(+0.00%)
Mar 06, 2017 0.1450 0.1450 0.1350 0.1350 15,000 -0.01(-3.57%)
Mar 03, 2017 0.1500 0.1500 0.1400 0.1400 323,853 -0.00(-3.45%)
Mar 02, 2017 0.1500 0.1500 0.1300 0.1450 384,200 -0.01(-3.33%)
Mar 01, 2017 0.1500 0.1500 0.1500 0.1500 56,200 +0.00(+0.00%)
Feb 28, 2017 0.1650 0.1650 0.1500 0.1500 73,666 -0.01(-3.23%)
Feb 27, 2017 0.1400 0.1600 0.1400 0.1550 549,541 +0.02(+14.81%)
Feb 24, 2017 0.1450 0.1450 0.1350 0.1350 186,000 -0.01(-6.90%)
Feb 23, 2017 0.1500 0.1500 0.1450 0.1450 337,200 +0.00(+0.00%)
Feb 22, 2017 0.1350 0.1650 0.1350 0.1450 460,434 +0.02(+16.00%)
Feb 21, 2017 0.1100 0.1400 0.1100 0.1250 657,755 +0.01(+13.64%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 16, 2017 0.1050 0.1050 0.0950 0.1000 197,000 +0.00(+0.00%)
Feb 15, 2017 0.1150 0.1200 0.1000 0.1000 368,800 -0.01(-13.04%)
Feb 14, 2017 0.1150 0.1150 0.1100 0.1150 815,450 +0.01(+15.00%)
Feb 13, 2017 0.0800 0.1100 0.0800 0.1000 1,356,250 +0.02(+25.00%)
Feb 10, 2017 0.0700 0.0800 0.0700 0.0800 698,617 +0.01(+23.08%)
Feb 09, 2017 0.0650 0.0650 0.0650 0.0650 64,000 +0.00(+0.00%)
Feb 08, 2017 0.0650 0.0650 0.0650 0.0650 164,000 -0.01(-7.14%)
Feb 06, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2017 0.0700 0.0700 0.0700 0.0700 21,000 -0.01(-12.50%)
Feb 01, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 31, 2017 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Jan 30, 2017 0.0800 0.0800 0.0800 0.0800 50,555 +0.02(+33.33%)
Jan 27, 2017 0.0600 0.0600 0.0600 0.0600 50,000 -0.02(-25.00%)
Jan 26, 2017 0.0700 0.0800 0.0700 0.0800 50,280 +0.01(+23.08%)
Jan 25, 2017 0.0650 0.0700 0.0550 0.0650 150,160 -0.01(-18.75%)
Jan 24, 2017 0.0750 0.0800 0.0700 0.0800 453,100 +0.01(+6.67%)
Jan 23, 2017 0.0750 0.0750 0.0750 0.0750 226,500 +0.01(+15.38%)
Jan 20, 2017 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Jan 19, 2017 0.0650 0.0700 0.0650 0.0700 108,000 +0.00(+0.00%)
Jan 18, 2017 0.0650 0.0700 0.0600 0.0700 560,900 +0.01(+7.69%)
Jan 13, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0600 0.0500 0.0600 607,000 +0.01(+20.00%)
Jan 05, 2017 0.0450 0.0500 0.0450 0.0500 148,200 +0.01(+42.86%)
Jan 04, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 29, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 28, 2016 0.0350 0.0450 0.0350 0.0450 17,000 +0.00(+12.50%)
Dec 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 22, 2016 0.0350 0.0350 0.0350 0.0350 238,000 +0.00(+0.00%)
Dec 21, 2016 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Dec 20, 2016 0.0350 0.0350 0.0350 0.0350 227,000 +0.00(+0.00%)
Dec 19, 2016 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Dec 15, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 14, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 215,000 +0.00(+14.29%)
Dec 12, 2016 0.0450 0.0450 0.0350 0.0350 157,000 -0.00(-12.50%)
Dec 09, 2016 0.0400 0.0400 0.0400 0.0400 36,500 +0.00(+0.00%)
Dec 08, 2016 0.0350 0.0400 0.0350 0.0400 186,000 +0.00(+14.29%)
Dec 07, 2016 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Dec 05, 2016 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Dec 02, 2016 0.0400 0.0400 0.0400 0.0400 111,000 +0.01(+33.33%)
Dec 01, 2016 0.0400 0.0400 0.0300 0.0300 37,389 +0.00(+0.00%)
Nov 30, 2016 0.0350 0.0350 0.0300 0.0300 198,900 -0.01(-25.00%)
Nov 29, 2016 0.0450 0.0450 0.0400 0.0400 47,000 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 48,000 -0.00(-11.11%)
Nov 23, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 22, 2016 0.0450 0.0500 0.0450 0.0500 130,000 +0.00(+0.00%)
Nov 21, 2016 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
Nov 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 14, 2016 0.0450 0.0450 0.0450 0.0450 103,000 +0.00(+0.00%)
Nov 11, 2016 0.0500 0.0500 0.0450 0.0450 186,000 -0.01(-18.18%)
Nov 10, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 09, 2016 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Nov 08, 2016 0.0500 0.0650 0.0500 0.0550 47,000 +0.00(+10.00%)
Nov 07, 2016 0.0550 0.0550 0.0450 0.0500 335,050 -0.01(-16.67%)
Nov 04, 2016 0.0800 0.0800 0.0600 0.0600 689,500 +0.00(+0.00%)
Nov 03, 2016 0.0550 0.0600 0.0550 0.0600 124,500 +0.01(+20.00%)
Nov 02, 2016 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+25.00%)
Nov 01, 2016 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Oct 31, 2016 0.0400 0.0400 0.0400 0.0400 132,000 +0.00(+0.00%)
Oct 28, 2016 0.0400 0.0400 0.0400 0.0400 5,200 +0.00(+14.29%)
Oct 26, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 25, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Oct 24, 2016 0.0550 0.0550 0.0550 0.0550 13,400 +0.00(+0.00%)
Oct 21, 2016 0.0400 0.0550 0.0400 0.0550 161,500 +0.01(+22.22%)
Oct 20, 2016 0.0400 0.0450 0.0400 0.0450 18,500 +0.00(+12.50%)
Oct 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Sep 30, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 58,000 -0.01(-20.00%)
Sep 26, 2016 0.0400 0.0500 0.0400 0.0500 12,000 +0.01(+25.00%)
Sep 23, 2016 0.0500 0.0500 0.0400 0.0400 150,000 -0.01(-27.27%)
Sep 22, 2016 0.0500 0.0550 0.0500 0.0550 307,000 +0.00(+0.00%)
Sep 21, 2016 0.0400 0.0600 0.0400 0.0550 440,355 +0.01(+37.50%)
Sep 20, 2016 0.0350 0.0400 0.0350 0.0400 243,000 +0.00(+14.29%)
Sep 19, 2016 0.0350 0.0350 0.0350 0.0350 305,000 +0.00(+0.00%)
Sep 16, 2016 0.0300 0.0350 0.0300 0.0350 166,000 +0.01(+40.00%)
Sep 15, 2016 0.0300 0.0300 0.0250 0.0250 786,000 -0.00(-16.67%)
Sep 14, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Sep 13, 2016 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Sep 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0.0250 200,500 -0.00(-16.67%)
Sep 01, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 25, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 19, 2016 0.0300 0.0300 0.0250 0.0300 257,000 +0.00(+0.00%)
Aug 11, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 04, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 03, 2016 0.0300 0.0500 0.0300 0.0300 487,000 +0.00(+0.00%)
Aug 02, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Jul 27, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2016 0.0250 0.0250 0.0250 0.0250 53,000 +0.01(+25.00%)
Jul 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 18, 2016 0.0300 0.0300 0.0300 0.0300 144,000 +0.00(+20.00%)
Jul 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 11, 2016 0.0300 0.0300 0.0250 0.0250 80,500 +0.00(+0.00%)
Jul 05, 2016 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jul 04, 2016 0.0200 0.0300 0.0200 0.0250 547,000 +0.01(+25.00%)
Jun 30, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 28, 2016 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Jun 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 22, 2016 0.0150 0.0150 0.0150 0.0150 293,000 +0.00(+0.00%)
Jun 15, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 14, 2016 0.0200 0.0200 0.0200 0.0200 15,000 +0.01(+33.33%)
Jun 09, 2016 0.0150 0.0150 0.0150 750 -0.01(-25.00%)
Jun 08, 2016 0.0200 0.0250 0.0200 0.0200 115,800 +0.00(+0.00%)
Jun 06, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2016 0.0200 0.0200 0.0200 0.0200 457,000 +0.01(+33.33%)
Jun 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 24, 2016 0.0150 0.0150 0.0150 0.0150 47,000 +0.00(+0.00%)
May 20, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 19, 2016 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
May 16, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 11, 2016 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
May 10, 2016 0.0150 0.0150 0.0150 0.0150 73,000 +0.00(+0.00%)
May 09, 2016 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 06, 2016 0.0150 0.0150 0.0100 0.0150 399,875 -0.01(-25.00%)
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.