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

Red Eagle Mining Corp (TSX: R )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 0.2750 0.2850 0.2650 0.2850 2,020,394 +0.01(+3.64%)
Jun 29, 2017 0.2650 0.3000 0.2550 0.2750 5,683,192 +0.02(+7.84%)
Jun 28, 2017 0.2750 0.2800 0.2250 0.2550 5,363,915 -0.03(-8.93%)
Jun 27, 2017 0.2950 0.3050 0.2800 0.2800 2,130,482 -0.02(-6.67%)
Jun 26, 2017 0.3600 0.3700 0.2800 0.3000 6,445,579 -0.14(-31.82%)
Jun 23, 2017 0.4700 0.4900 0.4200 0.4400 787,704 -0.03(-6.38%)
Jun 22, 2017 0.4900 0.4950 0.4700 0.4700 424,867 -0.01(-1.05%)
Jun 21, 2017 0.4450 0.4800 0.4450 0.4750 493,653 +0.02(+5.56%)
Jun 20, 2017 0.4650 0.4700 0.4300 0.4500 711,075 -0.01(-2.17%)
Jun 19, 2017 0.5000 0.5100 0.4550 0.4600 970,660 -0.04(-8.00%)
Jun 16, 2017 0.5100 0.5200 0.4950 0.5000 576,877 -0.02(-3.85%)
Jun 15, 2017 0.5200 0.5400 0.5100 0.5200 271,600 +0.00(+0.00%)
Jun 14, 2017 0.5700 0.5700 0.5200 0.5200 403,016 -0.04(-7.14%)
Jun 13, 2017 0.5600 0.5700 0.5600 0.5600 127,792 -0.01(-1.75%)
Jun 12, 2017 0.5700 0.5800 0.5500 0.5700 342,404 -0.01(-1.72%)
Jun 09, 2017 0.5800 0.5800 0.5300 0.5800 756,012 +0.00(+0.00%)
Jun 08, 2017 0.6000 0.6000 0.5800 0.5800 129,391 -0.02(-3.33%)
Jun 07, 2017 0.6100 0.6200 0.5600 0.6000 569,376 -0.03(-4.76%)
Jun 06, 2017 0.6100 0.6300 0.6000 0.6300 289,433 +0.02(+3.28%)
Jun 05, 2017 0.6300 0.6300 0.6000 0.6100 603,252 -0.02(-3.17%)
Jun 02, 2017 0.6500 0.6500 0.6300 0.6300 223,663 -0.02(-3.08%)
Jun 01, 2017 0.6300 0.6500 0.6200 0.6500 237,598 +0.00(+0.00%)
May 31, 2017 0.6400 0.6500 0.6200 0.6500 180,898 +0.00(+0.00%)
May 30, 2017 0.6500 0.6600 0.6400 0.6500 281,647 +0.00(+0.00%)
May 29, 2017 0.6600 0.6700 0.6500 0.6500 231,702 +0.00(+0.00%)
May 26, 2017 0.6300 0.6700 0.6300 0.6500 65,952 +0.01(+1.56%)
May 25, 2017 0.6500 0.6800 0.6300 0.6400 292,498 -0.01(-1.54%)
May 24, 2017 0.6600 0.6600 0.6400 0.6500 133,015 -0.02(-2.99%)
May 23, 2017 0.6800 0.6800 0.6500 0.6700 371,517 +0.00(+0.00%)
May 19, 2017 0.6800 0.6800 0.6700 0.6700 102,011 -0.01(-1.47%)
May 18, 2017 0.6800 0.6900 0.6800 0.6800 222,195 +0.01(+1.49%)
May 17, 2017 0.7000 0.7000 0.6700 0.6700 182,106 -0.01(-1.47%)
May 16, 2017 0.6700 0.6900 0.6600 0.6800 673,827 +0.01(+1.49%)
May 15, 2017 0.6200 0.6700 0.6200 0.6700 1,096,034 +0.08(+12.61%)
May 12, 2017 0.5700 0.6100 0.5700 0.5950 423,873 +0.02(+2.59%)
May 11, 2017 0.5800 0.6000 0.5800 0.5800 404,010 -0.02(-3.33%)
May 10, 2017 0.6200 0.6200 0.5700 0.6000 101,290 -0.02(-3.23%)
May 09, 2017 0.6100 0.6200 0.5900 0.6200 275,207 +0.00(+0.00%)
May 08, 2017 0.6000 0.6200 0.6000 0.6200 102,402 +0.01(+1.64%)
May 05, 2017 0.6000 0.6300 0.6000 0.6100 152,755 +0.02(+3.39%)
May 04, 2017 0.6500 0.6500 0.5900 0.5900 426,052 -0.06(-9.23%)
May 03, 2017 0.6600 0.6600 0.6400 0.6500 182,711 -0.01(-1.52%)
May 02, 2017 0.6800 0.6900 0.6600 0.6600 160,758 -0.02(-2.94%)
May 01, 2017 0.7000 0.7000 0.6700 0.6800 89,556 -0.02(-2.86%)
Apr 28, 2017 0.6900 0.7100 0.6600 0.7000 129,450 +0.01(+1.45%)
Apr 27, 2017 0.7200 0.7200 0.6800 0.6900 171,009 -0.04(-5.48%)
Apr 26, 2017 0.7100 0.7400 0.7000 0.7300 205,587 +0.03(+4.29%)
Apr 25, 2017 0.7500 0.7500 0.6800 0.7000 669,329 -0.05(-6.67%)
Apr 24, 2017 0.7600 0.7700 0.7400 0.7500 335,724 -0.01(-1.32%)
Apr 21, 2017 0.7300 0.7900 0.7300 0.7600 652,570 +0.07(+9.35%)
Apr 20, 2017 0.6700 0.7200 0.6400 0.6950 777,565 +0.01(+2.21%)
Apr 19, 2017 0.6900 0.7300 0.6700 0.6800 204,548 -0.01(-1.45%)
Apr 18, 2017 0.7100 0.7300 0.6900 0.6900 114,209 -0.01(-1.43%)
Apr 17, 2017 0.7200 0.7300 0.6700 0.7000 293,301 -0.04(-5.41%)
Apr 13, 2017 0.7600 0.7700 0.7100 0.7400 320,825 -0.02(-2.63%)
Apr 12, 2017 0.7400 0.7600 0.7200 0.7600 474,506 +0.01(+1.33%)
Apr 11, 2017 0.7400 0.7500 0.7400 0.7500 141,368 +0.02(+2.74%)
Apr 10, 2017 0.7500 0.7500 0.7300 0.7300 253,798 -0.01(-1.35%)
Apr 07, 2017 0.7600 0.7700 0.7400 0.7400 226,622 -0.02(-2.63%)
Apr 06, 2017 0.7800 0.7800 0.7500 0.7600 64,266 -0.01(-1.30%)
Apr 05, 2017 0.7400 0.7700 0.7400 0.7700 140,228 +0.03(+4.05%)
Apr 04, 2017 0.7700 0.7900 0.7400 0.7400 208,672 -0.02(-2.63%)
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.