OTC Markets OTCPK - Delayed Quote USD

Resolute Mining Limited (RMGGF)

Compare
0.2500
0.0000
(0.00%)
At close: January 8 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 8, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 7, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 6, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 3,000
Jan 3, 2025 0.2500 0.2800 0.2500 0.2800 0.2800 7,000
Jan 2, 2025 0.2200 0.2200 0.2200 0.2200 0.2200 -
Dec 31, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 7,000
Dec 30, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Dec 27, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 500
Dec 26, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Dec 24, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Dec 23, 2024 0.2200 0.2400 0.2200 0.2400 0.2400 1,500
Dec 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 18, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 200,200
Dec 17, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 12,200
Dec 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 12, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Dec 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 300
Dec 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 4,000
Dec 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 5,000
Dec 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 200
Dec 4, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 106,200
Dec 3, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 2, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,000
Nov 29, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 55,400
Nov 27, 2024 0.2600 0.2700 0.2600 0.2600 0.2600 9,400
Nov 26, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 6,600
Nov 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Nov 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,000
Nov 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Nov 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 4,000
Nov 15, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 5,000
Nov 14, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 31,900
Nov 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Nov 12, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 3,100
Nov 11, 2024 0.3000 0.3200 0.2900 0.2900 0.2900 108,000
Nov 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 33,000
Nov 1, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 31, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 45,000
Oct 30, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 29, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 15,000
Oct 28, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 25, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 24, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,200
Oct 23, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 12,000
Oct 22, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
Oct 21, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 3,800
Oct 18, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 10,000
Oct 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Oct 15, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 14, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 11, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 10, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 4,800
Oct 9, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 900
Oct 8, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 7, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 200
Oct 3, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 600
Oct 2, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 1, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 200
Sep 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 100
Sep 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 64,500
Sep 25, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 300
Sep 24, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 11,300
Sep 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 20, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 300
Sep 19, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 18, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 17, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 16, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 13, 2024 0.4500 0.4800 0.4500 0.4800 0.4800 49,900
Sep 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 11, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 5,000
Sep 9, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 4, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 3, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 29, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 27, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 26, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 23, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 22, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 21, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 10,000
Aug 20, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 8,600
Aug 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 10,000
Aug 16, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 15, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 14, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 13, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 12, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 9, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 7, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 6, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 2, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 1, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 31, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 30, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 29, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 26, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 7,000
Jul 25, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 5,000
Jul 24, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 23, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 22, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 12,000
Jul 18, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 12,500
Jul 17, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 15,100
Jul 16, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 2,000
Jul 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 12, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 11, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 10, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jul 8, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 8,000
Jul 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 10,000
Jul 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 100
Jul 1, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,100
Jun 28, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jun 27, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 200
Jun 26, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 15,000
Jun 25, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 24, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 21, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 20,500
Jun 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Jun 13, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 11, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 10, 2024 0.3800 0.4200 0.3700 0.4200 0.4200 9,000
Jun 7, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 1,700
Jun 6, 2024 0.3200 0.4000 0.3200 0.4000 0.4000 7,700
Jun 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,000
May 31, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 100
May 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 6,100
May 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 24, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 800
May 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 39,000
May 20, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 14, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 10, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 8, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 6, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 11,000
May 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
May 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,800
May 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 17, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 27,000
Apr 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 10, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 7,000
Apr 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 8, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 300
Apr 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 4, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 3, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 2, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 1, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Mar 28, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Mar 27, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Mar 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Mar 25, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 8,100
Mar 22, 2024 0.2400 0.2800 0.2400 0.2800 0.2800 5,000
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 7,500
Mar 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 7,000
Mar 14, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 12, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 11, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 6, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 5, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 4, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 1, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 29, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 25,000
Feb 28, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 3,000
Feb 27, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 7,400
Feb 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Feb 23, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 300
Feb 22, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 5,000
Feb 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 41,000
Feb 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 700
Feb 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Feb 15, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 2,500
Feb 14, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 2,100
Feb 13, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Feb 12, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 14,000
Feb 9, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Feb 8, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Feb 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 6, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 100,000
Feb 2, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 1, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 31, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 30, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 29, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 24, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 22, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 19, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 18, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 17, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 16, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -

Related Tickers

2OJ.MU Roscan Gold Corp
0.0475
0.00%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
FMG.F First Mining Gold Corp.
0.0772
0.00%
 
6G40.F Spartan Resources Limited
0.8150
-12.37%
 
WFRSF West African Resources Limited
0.9100
0.00%
 
RYR.V Royal Road Minerals Limited
0.1000
-9.09%
 
RUPRF Rupert Resources Ltd.
2.8600
-1.38%
 
BONXF Bonterra Resources Inc.
0.1500
+3.45%
 
RCGCF Roscan Gold Corporation
0.0470
+2.17%
 
ALVLF Big Ridge Gold Corp.
0.0650
-7.14%