Red Metal Resources Ltd (RMES)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -36.3636363636 | 0.11 | 0.11 | 0.07 | 1000 | 0.105 | CS |
| 4 | 0.01 | 16.6666666667 | 0.06 | 0.14 | 0.06 | 9121 | 0.07796062 | CS |
| 12 | 0.01 | 16.6666666667 | 0.06 | 0.14 | 0.03 | 22305 | 0.04905637 | CS |
| 26 | 0.04 | 133.333333333 | 0.03 | 0.15 | 0.015 | 47362 | 0.03390434 | CS |
| 52 | -0.005 | -6.66666666667 | 0.075 | 0.15 | 0.015 | 40405 | 0.03897246 | CS |
| 156 | -0.83 | -92.2222222222 | 0.9 | 1.68 | 0.015 | 28956 | 0.27297822 | CS |
| 260 | -0.83 | -92.2222222222 | 0.9 | 1.68 | 0.015 | 28956 | 0.27297822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.07 | -0.03 | -30.00 | 0.09 | 0.09 | 0.07 | 16000 |
| 1721423100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721336700 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 1000 |
| 1721250300 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 1000 |
| 1721163900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721077500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1720818300 | 0.1 | -0.025 | -20.00 | 0.12 | 0.12 | 0.1 | 13000 |
| 1720731900 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1720645500 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 1000 |
| 1720559100 | 0.125 | -0.015 | -10.71 | 0.13 | 0.13 | 0.125 | 4000 |
| 1720472700 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 1000 |
| 1720213500 | 0.14 | 0.02 | 16.67 | 0.14 | 0.14 | 0.13 | 5000 |
| 1720127100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1720040700 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 5500 |
| 1719954300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1719608700 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 2000 |
| 1719522300 | 0.115 | 0.055 | 91.67 | 0.1 | 0.115 | 0.1 | 2016 |
| 1719435900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 66666 |
| 1719349500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719263100 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 7273 |
| 1719003900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718917500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718831100 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 8000 |
| 1718744700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718658300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1114 |
| 1718399100 | 0.07 | -0.03 | -30.00 | 0.09 | 0.09 | 0.07 | 40000 |
| 1718312700 | 0.1 | 0.015 | 17.65 | 0.1 | 0.1 | 0.1 | 10333 |
| 1718226300 | 0.085 | -0.015 | -15.00 | 0.105 | 0.105 | 0.085 | 28435 |
| 1718139900 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 1500 |
| 1718053440 | 0.05 | -0.07 | -58.33 | 0.12 | 0.12 | 0.05 | 1000 |
| 1717794300 | 0.12 | 0.02 | 20.00 | 0.09 | 0.12 | 0.09 | 6500 |
| 1717707900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717621500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 8 |
| 1717535100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717448700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717189500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717103100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717016700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716930300 | 0.1 | 0.07 | 233.33 | 0.1 | 0.1 | 0.1 | 1097 |
| 1716843900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9 |
| 1716584700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716498300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716411900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716325500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715979900 | 0.03 | 0 | 0.00 | 0.045 | 0.045 | 0.03 | 63666 |
| 1715893500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 66666 |
| 1715807100 | 0.03 | -0.09 | -75.00 | 0.03 | 0.03 | 0.03 | 1666 |
| 1715720700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715634300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715375100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715288700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715202300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715115900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715029500 | 0.12 | 0.06 | 100.00 | 0.12 | 0.12 | 0.06 | 6333 |
| 1714770300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714683900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714597500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714511100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1714424700 | 0.06 | -0.03 | -33.33 | 0.06 | 0.06 | 0.06 | 700 |
| 1714165500 | 0.09 | 0.03 | 50.00 | 0.09 | 0.09 | 0.09 | 666 |
| 1714079100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1713992700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1713906300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
