Red Emperor Resources Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 0.57 0.64 0.56 0.58 494,463
May 23, 2019 0.56 0.60 0.55 0.58 2,986,325
May 22, 2019 0.60 0.60 0.60 0.65 4,982,522
May 21, 2019 0.00 0.00 0.00 0.63 0
May 20, 2019 0.55 0.60 0.55 0.63 967,974
May 17, 2019 0.59 0.59 0.55 0.56 1,135,934
May 16, 2019 0.00 0.00 0.00 0.61 0
May 15, 2019 0.63 0.64 0.58 0.61 1,984,498
May 14, 2019 0.53 0.68 0.53 0.61 12,047,009
May 13, 2019 0.53 0.55 0.51 0.54 869,892
May 10, 2019 0.53 0.53 0.51 0.55 4,443,700
May 9, 2019 0.55 0.55 0.52 0.53 2,378,765
May 8, 2019 0.54 0.57 0.53 0.57 1,300,572
May 7, 2019 0.53 0.55 0.53 0.55 1,152,275
May 6, 2019 0.54 0.00 0.00 0.54 0
May 3, 2019 0.54 0.57 0.51 0.54 2,965,215
May 2, 2019 0.54 0.54 0.54 0.54 239,510
May 1, 2019 0.53 0.53 0.53 0.58 52,453
Apr 30, 2019 0.52 0.65 0.52 0.55 495,361
Apr 29, 2019 0.52 0.60 0.52 0.53 6,127,909
Apr 26, 2019 0.56 0.56 0.50 0.54 3,284,627
Apr 25, 2019 0.56 0.57 0.56 0.58 1,081,913
Apr 24, 2019 0.56 0.58 0.55 0.57 2,008,612
Apr 23, 2019 0.56 0.65 0.56 0.60 1,435,812
Apr 22, 2019 0.54 0.00 0.00 0.59 0
Apr 19, 2019 0.54 0.56 0.53 0.59 906,711
Apr 18, 2019 0.54 0.56 0.53 0.59 906,711
Apr 17, 2019 0.56 0.56 0.53 0.55 891,162
Apr 16, 2019 0.55 0.58 0.55 0.56 2,615,831
Apr 15, 2019 0.55 0.55 0.54 0.57 662,545
Apr 12, 2019 0.55 0.60 0.54 0.56 542,601
Apr 11, 2019 0.52 0.56 0.52 0.54 3,330,161
Apr 10, 2019 0.54 0.55 0.53 0.53 7,204,330
Apr 9, 2019 0.53 0.60 0.53 0.55 2,481,957
Apr 8, 2019 0.62 0.62 0.52 0.53 7,053,033
Apr 5, 2019 0.65 0.65 0.57 0.59 6,766,801
Apr 4, 2019 0.59 0.60 0.58 0.60 5,698,525
Apr 3, 2019 0.60 0.63 0.58 0.62 6,383,956
Apr 2, 2019 0.64 0.64 0.62 0.62 986,549
Apr 1, 2019 0.65 0.67 0.62 0.64 6,271,136
Mar 29, 2019 0.75 0.75 0.58 0.64 4,117,780
Mar 28, 2019 0.61 0.68 0.61 0.64 8,843,638
Mar 27, 2019 0.65 0.66 0.59 0.61 8,587,838
Mar 26, 2019 0.69 0.84 0.66 0.67 24,240,118
Mar 25, 2019 0.60 0.66 0.59 0.66 4,048,970
Mar 22, 2019 0.64 0.70 0.58 0.64 10,292,133
Mar 21, 2019 0.75 0.75 0.63 0.65 9,545,096
Mar 20, 2019 0.66 0.79 0.66 0.74 17,941,792
Mar 19, 2019 0.64 0.87 0.60 0.72 58,252,554
Mar 18, 2019 0.62 0.67 0.58 0.62 27,075,860
Showing 1 to 50 of 261