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 (%)
May 30, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 28, 2014 0.0800 0.0800 0.0800 150 +0.01(+14.29%)
May 27, 2014 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
May 26, 2014 0.0750 0.0750 0.0700 0.0700 137,500 +0.01(+7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 21, 2014 0.0800 0.0800 0.0600 0.0600 109,150 -0.01(-14.29%)
May 20, 2014 0.0600 0.0700 0.0600 0.0700 198,000 +0.00(+0.00%)
May 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2014 0.0700 0.0700 0.0650 0.0700 34,750 +0.01(+7.69%)
May 14, 2014 0.0700 0.0700 0.0650 0.0650 55,000 -0.01(-7.14%)
May 13, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 12, 2014 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 09, 2014 0.0750 0.0750 0.0700 0.0700 105,500 -0.01(-12.50%)
May 08, 2014 0.0800 0.0800 0.0800 0.0800 4,400 -0.01(-5.88%)
May 07, 2014 0.0800 0.0850 0.0800 0.0850 527,000 +0.01(+6.25%)
May 06, 2014 0.0800 0.0800 0.0800 0.0800 28,000 -0.01(-15.79%)
May 05, 2014 0.0850 0.0950 0.0850 0.0950 31,000 +0.00(+0.00%)
May 02, 2014 0.0950 0.0950 0.0950 0.0950 19,000 +0.01(+11.76%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 68,000 -0.01(-15.00%)
Apr 30, 2014 0.0950 0.1000 0.0950 0.1000 14,240 +0.00(+0.00%)
Apr 29, 2014 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+17.65%)
Apr 28, 2014 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Apr 24, 2014 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Apr 23, 2014 0.0900 0.0900 0.0900 0.0900 41,500 +0.00(+5.88%)
Apr 22, 2014 0.0900 0.1000 0.0850 0.0850 57,000 -0.01(-15.00%)
Apr 21, 2014 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Apr 17, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 15, 2014 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Apr 14, 2014 0.0900 0.1150 0.0900 0.1150 47,500 +0.01(+15.00%)
Apr 07, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 01, 2014 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 31, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 28, 2014 0.0900 0.0950 0.0900 0.0950 13,500 +0.01(+18.75%)
Mar 27, 2014 0.0900 0.0900 0.0800 0.0800 298,100 -0.01(-11.11%)
Mar 26, 2014 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-5.26%)
Mar 24, 2014 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Mar 21, 2014 0.1100 0.1100 0.1050 0.1050 46,589 +0.00(+0.00%)
Mar 20, 2014 0.1150 0.1150 0.1050 0.1050 8,500 -0.01(-12.50%)
Mar 17, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 13, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 12, 2014 0.1200 0.1200 0.1050 0.1050 121,000 -0.01(-12.50%)
Mar 06, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 05, 2014 0.1100 0.1300 0.1100 0.1300 74,500 +0.02(+18.18%)
Mar 04, 2014 0.1100 0.1100 0.1000 0.1100 27,880 +0.00(+0.00%)
Mar 03, 2014 0.1150 0.1150 0.1050 0.1100 161,100 -0.02(-15.38%)
Feb 28, 2014 0.1300 0.1300 0.1300 0.1300 102,000 -0.01(-7.14%)
Feb 24, 2014 0.1400 0.1400 0.1400 200 +0.03(+27.27%)
Feb 21, 2014 0.1150 0.1250 0.1100 0.1100 47,000 -0.01(-12.00%)
Feb 20, 2014 0.1250 0.1250 0.1250 0.1250 40,000 +0.01(+4.17%)
Feb 19, 2014 0.1150 0.1200 0.1150 0.1200 23,800 -0.01(-4.00%)
Feb 18, 2014 0.1200 0.1250 0.1200 0.1250 195,000 +0.01(+4.17%)
Feb 14, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 13, 2014 0.1200 0.1200 0.1200 0.1200 31,500 -0.02(-14.29%)
Feb 12, 2014 0.1250 0.1400 0.1200 0.1400 183,000 +0.02(+12.00%)
Feb 11, 2014 0.1250 0.1250 0.1250 0.1250 14,500 -0.02(-10.71%)
Feb 10, 2014 0.1400 0.1400 0.1400 0.1400 19,000 +0.02(+12.00%)
Feb 07, 2014 0.1400 0.1400 0.1250 0.1250 77,000 +0.00(+0.00%)
Feb 06, 2014 0.1400 0.1400 0.1250 0.1250 70,500 -0.01(-7.41%)
Feb 03, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 31, 2014 0.1350 0.1400 0.1350 0.1400 50,000 +0.02(+16.67%)
Jan 30, 2014 0.1200 0.1200 0.1200 0.1200 500 -0.02(-14.29%)
Jan 29, 2014 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 27, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 24, 2014 0.1600 0.1600 0.1500 0.1500 74,527 -0.01(-3.23%)
Jan 23, 2014 0.1550 0.1550 0.1550 0.1550 21,900 +0.00(+0.00%)
Jan 22, 2014 0.1600 0.1600 0.1550 0.1550 19,750 -0.01(-3.13%)
Jan 21, 2014 0.1550 0.1600 0.1550 0.1600 50,500 +0.00(+0.00%)
Jan 20, 2014 0.1600 0.1650 0.1600 0.1600 310,210 +0.00(+0.00%)
Jan 17, 2014 0.1600 0.1650 0.1600 0.1600 350,000 +0.01(+3.23%)
Jan 16, 2014 0.1500 0.1600 0.1500 0.1550 28,375 +0.01(+3.33%)
Jan 15, 2014 0.1500 0.1500 0.1500 0.1500 58,000 +0.00(+0.00%)
Jan 14, 2014 0.1550 0.1550 0.1500 0.1500 4,000 +0.01(+3.45%)
Jan 13, 2014 0.1450 0.1600 0.1450 0.1450 81,514 +0.00(+3.57%)
Jan 10, 2014 0.1450 0.1450 0.1400 0.1400 50,200 +0.00(+0.00%)
Jan 09, 2014 0.1500 0.1500 0.1400 0.1400 69,750 -0.01(-9.68%)
Jan 08, 2014 0.1450 0.1550 0.1450 0.1550 155,050 +0.00(+0.00%)
Jan 07, 2014 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jan 02, 2014 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Dec 31, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 30, 2013 0.1450 0.1450 0.1450 0.1450 36,700 +0.00(+0.00%)
Dec 24, 2013 0.1450 0.1450 0.1450 80 +0.03(+31.82%)
Dec 23, 2013 0.1100 0.1100 0.1100 0.1100 10,350 -0.02(-15.38%)
Dec 20, 2013 0.1150 0.1300 0.1150 0.1300 146,162 +0.01(+13.04%)
Dec 19, 2013 0.1000 0.1500 0.1000 0.1150 434,700 +0.01(+15.00%)
Dec 18, 2013 0.1100 0.1100 0.1000 0.1000 466,140 -0.01(-9.09%)
Dec 16, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 13, 2013 0.1050 0.1100 0.1000 0.1000 181,500 +0.01(+5.26%)
Dec 12, 2013 0.1100 0.1100 0.0900 0.0950 185,100 -0.01(-13.64%)
Dec 11, 2013 0.1200 0.1300 0.1050 0.1100 451,277 +0.00(+0.00%)
Dec 10, 2013 0.1200 0.1200 0.1100 0.1100 55,900 -0.01(-4.35%)
Dec 09, 2013 0.1300 0.1300 0.1150 0.1150 69,500 -0.01(-11.54%)
Dec 06, 2013 0.1350 0.1400 0.1300 0.1300 133,000 +0.01(+8.33%)
Dec 05, 2013 0.1500 0.1500 0.1150 0.1200 172,500 -0.01(-7.69%)
Dec 04, 2013 0.1300 0.1300 0.1300 0.1300 4,100 -0.01(-3.70%)
Dec 03, 2013 0.1500 0.1500 0.1200 0.1350 88,100 +0.01(+8.00%)
Dec 02, 2013 0.1500 0.1500 0.1250 0.1250 14,252 -0.02(-16.67%)
Nov 29, 2013 0.1500 0.1500 0.1500 0.1500 56,000 +0.03(+25.00%)
Nov 28, 2013 0.1200 0.1200 0.1200 0.1200 38,000 +0.01(+9.09%)
Nov 27, 2013 0.1200 0.1200 0.1100 0.1100 48,300 -0.01(-8.33%)
Nov 26, 2013 0.1400 0.1400 0.1200 0.1200 25,275 +0.00(+0.00%)
Nov 25, 2013 0.1200 0.1200 0.1200 0.1200 44,300 -0.01(-4.00%)
Nov 22, 2013 0.1300 0.1300 0.1250 0.1250 45,209 -0.01(-3.85%)
Nov 21, 2013 0.1200 0.1300 0.1200 0.1300 4,500 +0.01(+8.33%)
Nov 20, 2013 0.1250 0.1250 0.1100 0.1200 271,600 +0.00(+0.00%)
Nov 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 15, 2013 0.1200 0.1200 0.1200 0.1200 16,000 -0.03(-20.00%)
Nov 14, 2013 0.1450 0.1500 0.1100 0.1500 27,000 +0.02(+20.00%)
Nov 12, 2013 0.1200 0.1250 0.1200 0.1250 218,500 -0.01(-3.85%)
Nov 11, 2013 0.1250 0.1300 0.1200 0.1300 121,500 +0.01(+8.33%)
Nov 08, 2013 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Nov 07, 2013 0.1350 0.1350 0.1250 0.1300 89,700 -0.01(-7.14%)
Nov 06, 2013 0.1400 0.1400 0.1400 0.1400 8,900 +0.00(+0.00%)
Nov 05, 2013 0.1400 0.1450 0.1400 0.1400 56,500 +0.01(+3.70%)
Nov 04, 2013 0.1200 0.1450 0.1200 0.1350 483,500 -0.01(-10.00%)
Oct 31, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 30, 2013 0.1400 0.1400 0.1400 0.1400 222,000 -0.02(-12.50%)
Oct 29, 2013 0.1500 0.1700 0.1500 0.1600 61,400 +0.01(+6.67%)
Oct 28, 2013 0.1300 0.1500 0.1300 0.1500 37,000 +0.01(+11.11%)
Oct 25, 2013 0.1350 0.1350 0.1350 0.1350 50,000 +0.02(+12.50%)
Oct 24, 2013 0.1250 0.1250 0.1200 0.1200 50,000 -0.02(-11.11%)
Oct 23, 2013 0.1350 0.1350 0.1350 0.1350 101,000 +0.00(+0.00%)
Oct 22, 2013 0.1250 0.1350 0.1250 0.1350 180,000 +0.01(+8.00%)
Oct 21, 2013 0.1200 0.1250 0.1200 0.1250 39,027 +0.01(+13.64%)
Oct 18, 2013 0.1200 0.1200 0.1100 0.1100 105,000 +0.00(+0.00%)
Oct 17, 2013 0.1100 0.1100 0.1100 0.1100 106,000 -0.01(-4.35%)
Oct 16, 2013 0.1150 0.1150 0.1150 0.1150 44,000 +0.00(+0.00%)
Oct 15, 2013 0.1150 0.1150 0.1150 0.1150 156,000 +0.00(+0.00%)
Oct 11, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 08, 2013 0.1100 0.1200 0.1000 0.1200 257,900 +0.01(+9.09%)
Oct 07, 2013 0.1100 0.1100 0.1100 0.1100 358,000 +0.00(+0.00%)
Oct 04, 2013 0.1050 0.1100 0.1050 0.1100 134,100 +0.01(+4.76%)
Oct 03, 2013 0.1100 0.1100 0.1050 0.1050 44,000 -0.01(-12.50%)
Oct 01, 2013 0.1200 0.1200 0.1200 56 -0.02(-11.11%)
Sep 27, 2013 0.1300 0.1350 0.1300 0.1350 139,500 +0.02(+12.50%)
Sep 26, 2013 0.1200 0.1200 0.1200 0.1200 1,934 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1200 0.1200 1,300 -0.01(-7.69%)
Sep 24, 2013 0.1300 0.1300 0.1300 0.1300 3,800 +0.00(+0.00%)
Sep 23, 2013 0.1300 0.1300 0.1300 0.1300 46,000 +0.00(+0.00%)
Sep 19, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 18, 2013 0.1000 0.1300 0.1000 0.1300 7,000 +0.01(+4.00%)
Sep 17, 2013 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Sep 16, 2013 0.1150 0.1200 0.1150 0.1150 54,850 +0.00(+0.00%)
Sep 13, 2013 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Sep 12, 2013 0.1150 0.1150 0.1150 0.1150 110,460 -0.00(-4.17%)
Sep 11, 2013 0.1250 0.1250 0.1200 0.1200 44,000 -0.01(-4.00%)
Sep 09, 2013 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 05, 2013 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 04, 2013 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Sep 03, 2013 0.1400 0.1400 0.1250 0.1250 105,000 -0.02(-16.67%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 28, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 27, 2013 0.1400 0.1500 0.1350 0.1400 269,000 -0.01(-6.67%)
Aug 26, 2013 0.1450 0.1500 0.1450 0.1500 80,000 +0.01(+3.45%)
Aug 23, 2013 0.1400 0.1500 0.1400 0.1450 313,300 +0.01(+7.41%)
Aug 22, 2013 0.1250 0.1350 0.1250 0.1350 180,000 +0.02(+17.39%)
Aug 21, 2013 0.1150 0.1350 0.1150 0.1150 183,200 -0.03(-17.86%)
Aug 20, 2013 0.1150 0.1400 0.1150 0.1400 63,150 +0.03(+21.74%)
Aug 19, 2013 0.1150 0.1150 0.1150 0.1150 4,250 +0.00(+0.00%)
Aug 16, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Aug 15, 2013 0.1400 0.1400 0.1250 0.1250 65,000 -0.02(-16.67%)
Aug 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 12, 2013 0.1400 0.1500 0.1400 0.1400 931,510 +0.01(+7.69%)
Aug 09, 2013 0.1300 0.1400 0.1200 0.1300 241,000 +0.00(+0.00%)
Aug 08, 2013 0.1200 0.1300 0.1200 0.1300 70,000 +0.01(+8.33%)
Aug 07, 2013 0.1200 0.1200 0.1200 0.1200 54,300 -0.01(-7.69%)
Aug 06, 2013 0.1200 0.1300 0.1200 0.1300 200,000 -0.01(-7.14%)
Aug 02, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 01, 2013 0.1350 0.1400 0.1350 0.1400 50,250 +0.00(+0.00%)
Jul 31, 2013 0.1350 0.1400 0.1300 0.1400 120,389 +0.01(+3.70%)
Jul 30, 2013 0.1300 0.1350 0.1100 0.1350 52,192 +0.02(+12.50%)
Jul 29, 2013 0.1300 0.1350 0.1100 0.1200 238,000 -0.02(-11.11%)
Jul 26, 2013 0.0950 0.1350 0.0900 0.1350 119,860 +0.04(+35.00%)
Jul 25, 2013 0.0850 0.1000 0.0850 0.1000 205,100 +0.02(+25.00%)
Jul 24, 2013 0.0800 0.0900 0.0750 0.0800 586,300 +0.01(+6.67%)
Jul 23, 2013 0.0750 0.0750 0.0700 0.0750 719,000 +0.00(+7.14%)
Jul 22, 2013 0.0700 0.0700 0.0700 0.0700 1,878,500 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0800 0.0700 0.0700 647,266 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0700 0.0600 0.0700 170,222 +0.00(+0.00%)
Jul 17, 2013 0.0800 0.0800 0.0700 0.0700 78,800 -0.01(-12.50%)
Jul 16, 2013 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Jul 15, 2013 0.0850 0.0850 0.0750 0.0800 145,220 -0.01(-5.88%)
Jul 12, 2013 0.1050 0.1050 0.0800 0.0850 371,189 -0.02(-22.73%)
Jul 11, 2013 0.1100 0.1450 0.1100 0.1100 56,000 -0.01(-4.35%)
Jul 10, 2013 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Jul 09, 2013 0.1200 0.1200 0.1150 0.1150 90,500 -0.00(-4.17%)
Jul 08, 2013 0.1200 0.1450 0.1200 0.1200 117,000 -0.04(-25.00%)
Jul 05, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 04, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 03, 2013 0.1700 0.1700 0.1200 0.1600 82,000 +0.03(+23.08%)
Jul 02, 2013 0.1300 0.1300 0.1300 0.1300 40 -0.04(-23.53%)
Jun 28, 2013 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Jun 27, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 26, 2013 0.1300 0.1400 0.1150 0.1200 53,700 -0.01(-7.69%)
Jun 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 24, 2013 0.1400 0.1400 0.1300 0.1300 10,000 -0.01(-7.14%)
Jun 21, 2013 0.1300 0.1400 0.1300 0.1400 19,700 +0.00(+0.00%)
Jun 20, 2013 0.1400 0.1400 0.1400 0.1400 106,000 +0.00(+0.00%)
Jun 19, 2013 0.1300 0.1550 0.1300 0.1400 318,500 +0.01(+7.69%)
Jun 18, 2013 0.1300 0.1300 0.1300 0.1300 92,500 -0.01(-3.70%)
Jun 17, 2013 0.1400 0.1400 0.1350 0.1350 281,000 -0.01(-3.57%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2013 0.1400 0.1400 0.1400 0.1400 75,000 -0.01(-6.67%)
Jun 12, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2013 0.1200 0.1500 0.1200 0.1500 18,000 +0.01(+7.14%)
Jun 10, 2013 0.1400 0.1400 0.1400 0.1400 301,250 +0.00(+0.00%)
Jun 07, 2013 0.1400 0.1400 0.1400 0.1400 52,000 +0.00(+0.00%)
Jun 06, 2013 0.1450 0.1450 0.1400 0.1400 133,700 -0.01(-6.67%)
Jun 05, 2013 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Jun 04, 2013 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
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.