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 31, 2018 0.1500 0.1500 0.1400 0.1450 415,500 -0.01(-3.33%)
May 30, 2018 0.1500 0.1700 0.1500 0.1500 1,218,900 +0.00(+0.00%)
May 29, 2018 0.1550 0.1600 0.1500 0.1500 207,040 -0.01(-6.25%)
May 28, 2018 0.1500 0.1600 0.1500 0.1600 68,000 +0.01(+6.67%)
May 25, 2018 0.1550 0.1550 0.1500 0.1500 164,000 -0.01(-3.23%)
May 24, 2018 0.1500 0.1550 0.1500 0.1550 184,832 +0.01(+3.33%)
May 23, 2018 0.1500 0.1500 0.1450 0.1500 81,500 +0.00(+0.00%)
May 22, 2018 0.1450 0.1550 0.1450 0.1500 167,900 +0.00(+0.00%)
May 18, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 17, 2018 0.1450 0.1450 0.1400 0.1450 426,900 +0.00(+3.57%)
May 16, 2018 0.1350 0.1400 0.1300 0.1400 161,500 +0.01(+7.69%)
May 15, 2018 0.1350 0.1350 0.1300 0.1300 71,000 -0.01(-7.14%)
May 14, 2018 0.1400 0.1450 0.1400 0.1400 15,300 +0.00(+0.00%)
May 11, 2018 0.1400 0.1400 0.1350 0.1400 105,000 +0.00(+0.00%)
May 10, 2018 0.1300 0.1450 0.1250 0.1400 74,150 +0.01(+7.69%)
May 09, 2018 0.1300 0.1300 0.1300 0.1300 473,000 +0.01(+4.00%)
May 08, 2018 0.1250 0.1250 0.1250 0.1250 32,953 +0.01(+4.17%)
May 04, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 03, 2018 0.1150 0.1250 0.1150 0.1250 22,050 +0.01(+8.70%)
May 02, 2018 0.1250 0.1300 0.1100 0.1150 191,550 -0.01(-8.00%)
May 01, 2018 0.1350 0.1350 0.1250 0.1250 48,000 +0.00(+0.00%)
Apr 30, 2018 0.1200 0.1250 0.1200 0.1250 41,000 +0.00(+0.00%)
Apr 27, 2018 0.1250 0.1250 0.1250 0.1250 19,162 -0.01(-3.85%)
Apr 26, 2018 0.1300 0.1300 0.1300 0.1300 44,000 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1300 0.1300 0.1300 97,500 +0.01(+4.00%)
Apr 24, 2018 0.1150 0.1250 0.1150 0.1250 43,000 +0.01(+8.70%)
Apr 23, 2018 0.1150 0.1200 0.1050 0.1150 32,600 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 13, 2018 0.1100 0.1150 0.1100 0.1150 21,050 +0.00(+0.00%)
Apr 12, 2018 0.1150 0.1150 0.1100 0.1150 106,500 -0.00(-4.17%)
Apr 10, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 09, 2018 0.1200 0.1250 0.1200 0.1250 26,670 -0.01(-3.85%)
Apr 05, 2018 0.1300 0.1300 0.1300 100 +0.01(+4.00%)
Apr 04, 2018 0.1250 0.1250 0.1250 0.1250 1,666 +0.00(+0.00%)
Apr 03, 2018 0.1200 0.1250 0.1200 0.1250 101,500 -0.01(-3.85%)
Apr 02, 2018 0.1250 0.1300 0.1200 0.1300 78,350 +0.00(+0.00%)
Mar 28, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 27, 2018 0.1250 0.1250 0.1250 0.1250 19,100 -0.01(-3.85%)
Mar 23, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 22, 2018 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Mar 20, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2018 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+4.00%)
Mar 16, 2018 0.1200 0.1250 0.1150 0.1250 101,200 +0.00(+0.00%)
Mar 15, 2018 0.1200 0.1250 0.1200 0.1250 100,450 +0.01(+4.17%)
Mar 14, 2018 0.1200 0.1300 0.1150 0.1200 235,187 -0.01(-7.69%)
Mar 13, 2018 0.1150 0.1300 0.1150 0.1300 76,500 +0.01(+4.00%)
Mar 12, 2018 0.1200 0.1250 0.1200 0.1250 111,500 -0.01(-3.85%)
Mar 09, 2018 0.1250 0.1300 0.1250 0.1300 8,500 +0.00(+0.00%)
Mar 08, 2018 0.1300 0.1300 0.1300 0.1300 82,800 +0.01(+8.33%)
Mar 07, 2018 0.1250 0.1300 0.1200 0.1200 141,500 -0.02(-11.11%)
Mar 06, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 05, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Feb 28, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 27, 2018 0.1350 0.1400 0.1300 0.1300 30,000 -0.01(-3.70%)
Feb 26, 2018 0.1250 0.1350 0.1250 0.1350 4,350 +0.01(+8.00%)
Feb 23, 2018 0.1350 0.1400 0.1250 0.1250 99,500 -0.01(-3.85%)
Feb 21, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 20, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Feb 15, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 14, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Feb 13, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Feb 12, 2018 0.1300 0.1450 0.1250 0.1400 51,000 +0.01(+7.69%)
Feb 09, 2018 0.1300 0.1300 0.1300 0.1300 56,500 -0.01(-3.70%)
Feb 08, 2018 0.1300 0.1450 0.1300 0.1350 45,800 +0.01(+8.00%)
Feb 07, 2018 0.1300 0.1300 0.1250 0.1250 31,505 -0.01(-3.85%)
Feb 06, 2018 0.1250 0.1300 0.1250 0.1300 96,033 +0.01(+4.00%)
Feb 05, 2018 0.1450 0.1450 0.1250 0.1250 61,190 -0.01(-7.41%)
Feb 02, 2018 0.1350 0.1400 0.1350 0.1350 35,500 +0.00(+0.00%)
Feb 01, 2018 0.1350 0.1350 0.1300 0.1350 58,600 +0.01(+3.85%)
Jan 31, 2018 0.1350 0.1350 0.1250 0.1300 148,900 -0.01(-3.70%)
Jan 30, 2018 0.1500 0.1500 0.1350 0.1350 76,000 -0.02(-12.90%)
Jan 29, 2018 0.1500 0.1550 0.1500 0.1550 205,754 +0.01(+3.33%)
Jan 26, 2018 0.1550 0.1550 0.1350 0.1500 79,950 +0.00(+0.00%)
Jan 25, 2018 0.1550 0.1550 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 24, 2018 0.1550 0.1550 0.1500 0.1500 359,500 -0.01(-3.23%)
Jan 23, 2018 0.1550 0.1550 0.1500 0.1550 184,925 +0.01(+3.33%)
Jan 22, 2018 0.1600 0.1600 0.1500 0.1500 179,600 -0.01(-6.25%)
Jan 19, 2018 0.1600 0.1600 0.1600 0.1600 261,500 -0.01(-5.88%)
Jan 18, 2018 0.1700 0.1700 0.1650 0.1700 1,003,284 +0.01(+3.03%)
Jan 17, 2018 0.1600 0.1800 0.1600 0.1650 2,538,098 +0.01(+3.13%)
Jan 16, 2018 0.1600 0.1600 0.1550 0.1600 315,000 +0.00(+0.00%)
Jan 15, 2018 0.1550 0.1600 0.1500 0.1600 109,500 +0.01(+6.67%)
Jan 12, 2018 0.1550 0.1550 0.1500 0.1500 59,220 +0.01(+3.45%)
Jan 11, 2018 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jan 10, 2018 0.1450 0.1500 0.1450 0.1450 43,000 -0.01(-3.33%)
Jan 09, 2018 0.1450 0.1500 0.1450 0.1500 19,400 +0.00(+0.00%)
Jan 08, 2018 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Jan 05, 2018 0.1500 0.1550 0.1500 0.1550 21,500 +0.00(+0.00%)
Jan 04, 2018 0.1600 0.1600 0.1500 0.1550 159,350 -0.01(-3.13%)
Jan 03, 2018 0.1600 0.1650 0.1600 0.1600 948,399 +0.00(+0.00%)
Jan 02, 2018 0.1550 0.1600 0.1500 0.1600 53,500 +0.01(+3.23%)
Dec 29, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 28, 2017 0.1500 0.1600 0.1500 0.1550 259,000 +0.01(+3.33%)
Dec 27, 2017 0.1450 0.1550 0.1450 0.1500 106,500 -0.01(-3.23%)
Dec 21, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 20, 2017 0.1600 0.1600 0.1550 0.1550 40,290 -0.01(-3.13%)
Dec 19, 2017 0.1550 0.1600 0.1550 0.1600 60,742 +0.01(+3.23%)
Dec 18, 2017 0.1500 0.1550 0.1450 0.1550 252,000 -0.01(-3.13%)
Dec 14, 2017 0.1600 0.1600 0.1600 396 +0.00(+0.00%)
Dec 13, 2017 0.1450 0.1600 0.1450 0.1600 159,160 +0.01(+3.23%)
Dec 12, 2017 0.1550 0.1550 0.1500 0.1550 40,700 +0.01(+3.33%)
Dec 11, 2017 0.1600 0.1600 0.1500 0.1500 96,111 -0.01(-6.25%)
Dec 08, 2017 0.1600 0.1600 0.1500 0.1600 14,500 +0.01(+6.67%)
Dec 07, 2017 0.1600 0.1600 0.1500 0.1500 134,437 -0.01(-6.25%)
Dec 06, 2017 0.1700 0.1700 0.1500 0.1600 209,500 -0.01(-3.03%)
Dec 05, 2017 0.1700 0.1700 0.1600 0.1650 133,465 +0.00(+0.00%)
Dec 04, 2017 0.1650 0.1700 0.1600 0.1650 731,458 +0.01(+3.13%)
Dec 01, 2017 0.1450 0.1600 0.1450 0.1600 1,144,437 +0.02(+10.34%)
Nov 30, 2017 0.1550 0.1550 0.1400 0.1450 111,617 -0.01(-6.45%)
Nov 29, 2017 0.1500 0.1550 0.1500 0.1550 99,100 +0.01(+6.90%)
Nov 28, 2017 0.1500 0.1550 0.1500 0.1450 439,630 -0.01(-3.33%)
Nov 27, 2017 0.1500 0.1600 0.1400 0.1500 1,237,595 +0.01(+7.14%)
Nov 24, 2017 0.1350 0.1400 0.1250 0.1400 138,000 +0.01(+3.70%)
Nov 23, 2017 0.1300 0.1350 0.1300 0.1350 98,500 +0.01(+3.85%)
Nov 22, 2017 0.1200 0.1300 0.1200 0.1300 52,000 +0.01(+13.04%)
Nov 21, 2017 0.1200 0.1200 0.1100 0.1150 212,000 -0.00(-4.17%)
Nov 20, 2017 0.1200 0.1200 0.1200 0.1200 2,733 +0.00(+0.00%)
Nov 17, 2017 0.1200 0.1200 0.1200 0.1200 2,200 -0.01(-7.69%)
Nov 15, 2017 0.1300 0.1300 0.1300 100 +0.01(+4.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0.1250 50,800 -0.01(-7.41%)
Nov 13, 2017 0.1400 0.1400 0.1300 0.1350 111,469 +0.01(+3.85%)
Nov 10, 2017 0.1250 0.1300 0.1250 0.1300 102,000 +0.01(+8.33%)
Nov 09, 2017 0.1200 0.1200 0.1200 0.1200 65,000 -0.01(-4.00%)
Nov 08, 2017 0.1250 0.1300 0.1250 0.1250 250,100 +0.01(+4.17%)
Nov 07, 2017 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+4.35%)
Nov 03, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 02, 2017 0.1250 0.1250 0.1250 0.1250 15,500 +0.01(+4.17%)
Nov 01, 2017 0.1250 0.1250 0.1150 0.1200 123,000 +0.00(+0.00%)
Oct 31, 2017 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Oct 27, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 26, 2017 0.1200 0.1250 0.1200 0.1250 81,600 +0.01(+4.17%)
Oct 25, 2017 0.1300 0.1300 0.1200 0.1200 179,000 -0.01(-7.69%)
Oct 24, 2017 0.1300 0.1300 0.1300 0.1300 49,050 +0.01(+8.33%)
Oct 23, 2017 0.1300 0.1400 0.1200 0.1200 156,145 -0.01(-7.69%)
Oct 20, 2017 0.1250 0.1300 0.1250 0.1300 149,500 +0.01(+4.00%)
Oct 19, 2017 0.1200 0.1300 0.1200 0.1250 51,500 +0.01(+8.70%)
Oct 18, 2017 0.1150 0.1150 0.1150 0.1150 16,000 +0.00(+0.00%)
Oct 17, 2017 0.1200 0.1200 0.1100 0.1150 79,750 -0.01(-11.54%)
Oct 16, 2017 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+8.33%)
Oct 13, 2017 0.1200 0.1200 0.1200 0.1200 40,800 -0.01(-7.69%)
Oct 12, 2017 0.1150 0.1350 0.1050 0.1300 228,500 +0.01(+8.33%)
Oct 11, 2017 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Oct 10, 2017 0.1250 0.1250 0.1200 0.1200 129,800 -0.01(-4.00%)
Oct 06, 2017 0.1300 0.1300 0.1250 0.1250 10,000 +0.01(+4.17%)
Oct 04, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 03, 2017 0.1300 0.1400 0.1250 0.1250 244,450 +0.00(+0.00%)
Oct 02, 2017 0.1250 0.1250 0.1250 0.1250 3,346 -0.01(-3.85%)
Sep 29, 2017 0.1200 0.1300 0.1200 0.1300 152,000 +0.01(+4.00%)
Sep 28, 2017 0.1200 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Sep 27, 2017 0.1150 0.1250 0.1150 0.1250 5,197 +0.01(+4.17%)
Sep 26, 2017 0.1200 0.1200 0.1200 0.1200 24,000 -0.01(-7.69%)
Sep 25, 2017 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+4.00%)
Sep 22, 2017 0.1300 0.1400 0.1250 0.1250 736,000 +0.00(+0.00%)
Sep 21, 2017 0.1300 0.1300 0.1250 0.1250 346,000 -0.01(-7.41%)
Sep 20, 2017 0.1300 0.1350 0.1300 0.1350 318,830 +0.00(+0.00%)
Sep 19, 2017 0.1300 0.1350 0.1300 0.1350 55,000 +0.01(+8.00%)
Sep 18, 2017 0.1350 0.1350 0.1200 0.1250 33,000 -0.01(-7.41%)
Sep 15, 2017 0.1350 0.1350 0.1350 0.1350 13,500 +0.01(+3.85%)
Sep 14, 2017 0.1250 0.1300 0.1250 0.1300 23,500 +0.00(+0.00%)
Sep 13, 2017 0.1350 0.1350 0.1300 0.1300 259,944 +0.01(+4.00%)
Sep 12, 2017 0.1250 0.1250 0.1200 0.1250 190,000 +0.01(+4.17%)
Sep 11, 2017 0.1250 0.1250 0.1200 0.1200 171,250 +0.00(+0.00%)
Sep 08, 2017 0.1200 0.1200 0.1200 0.1200 78,000 -0.01(-7.69%)
Sep 07, 2017 0.1300 0.1300 0.1300 0.1300 33,500 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1350 0.1250 0.1300 121,746 -0.01(-3.70%)
Sep 05, 2017 0.1300 0.1450 0.1300 0.1350 4,025,000 +0.00(+0.00%)
Sep 01, 2017 0.1350 0.1400 0.1350 0.1350 476,000 +0.00(+0.00%)
Aug 31, 2017 0.1350 0.1350 0.1350 0.1350 130,000 +0.00(+0.00%)
Aug 30, 2017 0.1300 0.1350 0.1300 0.1350 172,500 +0.01(+3.85%)
Aug 29, 2017 0.1250 0.1450 0.1250 0.1300 6,184,400 -0.01(-3.70%)
Aug 28, 2017 0.1300 0.1350 0.1300 0.1350 17,300 +0.01(+3.85%)
Aug 25, 2017 0.1300 0.1500 0.1250 0.1300 334,500 -0.01(-3.70%)
Aug 24, 2017 0.1350 0.1450 0.1350 0.1350 79,835 -0.01(-3.57%)
Aug 23, 2017 0.1350 0.1400 0.1350 0.1400 5,500 -0.01(-6.67%)
Aug 22, 2017 0.1600 0.1600 0.1400 0.1500 115,200 -0.01(-6.25%)
Aug 21, 2017 0.1500 0.1600 0.1400 0.1600 31,000 +0.02(+10.34%)
Aug 18, 2017 0.1450 0.1450 0.1450 0.1450 34,000 +0.00(+0.00%)
Aug 17, 2017 0.1400 0.1450 0.1400 0.1450 62,049 +0.00(+0.00%)
Aug 16, 2017 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+3.57%)
Aug 11, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 10, 2017 0.1250 0.1350 0.1200 0.1350 61,500 +0.01(+8.00%)
Aug 09, 2017 0.1300 0.1300 0.1250 0.1250 13,000 -0.01(-7.41%)
Aug 08, 2017 0.1350 0.1350 0.1350 0.1350 16,000 -0.01(-3.57%)
Aug 03, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 02, 2017 0.1350 0.1450 0.1350 0.1450 138,400 +0.02(+20.83%)
Aug 01, 2017 0.1300 0.1300 0.1200 0.1200 10,000 -0.02(-14.29%)
Jul 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 27, 2017 0.1300 0.1400 0.1300 0.1400 131,778 +0.02(+12.00%)
Jul 26, 2017 0.1350 0.1400 0.1250 0.1250 83,000 +0.01(+4.17%)
Jul 25, 2017 0.1300 0.1300 0.1200 0.1200 199,345 -0.02(-14.29%)
Jul 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 19, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2017 0.1500 0.1550 0.1400 0.1400 73,700 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1500 0.1400 0.1400 20,800 -0.01(-6.67%)
Jul 14, 2017 0.1350 0.1500 0.1350 0.1500 25,450 +0.00(+0.00%)
Jul 12, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 11, 2017 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jul 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2017 0.1500 0.1500 0.1400 0.1500 129,475 +0.01(+3.45%)
Jul 05, 2017 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+3.57%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 29, 2017 0.1500 0.1500 0.1250 0.1350 206,500 +0.00(+0.00%)
Jun 27, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 26, 2017 0.1350 0.1400 0.1350 0.1350 32,200 -0.01(-3.57%)
Jun 23, 2017 0.1400 0.1400 0.1400 0.1400 80,178 +0.00(+0.00%)
Jun 22, 2017 0.1400 0.1550 0.1400 0.1400 73,589 +0.01(+3.70%)
Jun 20, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 19, 2017 0.1500 0.1500 0.1350 0.1350 48,000 -0.01(-10.00%)
Jun 16, 2017 0.1500 0.1600 0.1500 0.1500 70,000 -0.01(-3.23%)
Jun 15, 2017 0.1550 0.1550 0.1550 0.1550 120,250 -0.01(-3.13%)
Jun 14, 2017 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-3.03%)
Jun 13, 2017 0.1650 0.1650 0.1600 0.1650 79,000 -0.01(-2.94%)
Jun 09, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jun 08, 2017 0.1500 0.1500 0.1500 0.1500 48,000 +0.00(+0.00%)
Jun 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +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.