Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roscan Gold Corp (OP: RCGCF )

0.0699 +0.0052 (+8.04%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.2900 0.3315 0.2700 0.3150 101,600 +0.03(+12.50%)
Jan 28, 2021 0.2850 0.2907 0.2657 0.2800 63,200 -0.01(-3.21%)
Jan 27, 2021 0.2875 0.3000 0.2689 0.2893 68,831 +0.01(+3.32%)
Jan 26, 2021 0.3265 0.3265 0.2700 0.2800 89,485 +0.02(+9.67%)
Jan 25, 2021 0.2910 0.3000 0.2553 0.2553 76,051 -0.02(-8.82%)
Jan 22, 2021 0.2950 0.3000 0.2757 0.2800 32,700 -0.01(-2.85%)
Jan 21, 2021 0.2800 0.2882 0.2550 0.2882 64,309 +0.01(+2.93%)
Jan 20, 2021 0.2700 0.2850 0.2698 0.2800 46,782 +0.02(+7.69%)
Jan 19, 2021 0.2610 0.2800 0.2500 0.2600 175,475 -0.01(-3.88%)
Jan 15, 2021 0.2700 0.2805 0.2610 0.2705 70,200 -0.01(-4.01%)
Jan 14, 2021 0.2705 0.2818 0.2635 0.2818 140,000 +0.01(+2.47%)
Jan 13, 2021 0.2842 0.2842 0.2635 0.2750 56,550 -0.00(-1.75%)
Jan 12, 2021 0.2800 0.2800 0.2675 0.2799 508,501 -0.02(-6.20%)
Jan 11, 2021 0.2898 0.2984 0.2750 0.2984 111,700 -0.00(-0.07%)
Jan 08, 2021 0.3033 0.3300 0.2800 0.2986 319,000 -0.04(-11.92%)
Jan 07, 2021 0.3100 0.3390 0.3100 0.3390 75,433 +0.03(+9.35%)
Jan 06, 2021 0.3186 0.3200 0.3000 0.3100 208,326 +0.00(+0.00%)
Jan 05, 2021 0.3200 0.3200 0.2900 0.3100 88,022 +0.00(+1.01%)
Jan 04, 2021 0.3200 0.3200 0.3000 0.3069 146,030 +0.00(+0.10%)
Dec 31, 2020 0.3066 0.3066 0.3066 284,058 -0.01(-1.64%)
Dec 30, 2020 0.3170 0.3299 0.2850 0.3117 284,058 -0.03(-9.65%)
Dec 29, 2020 0.3071 0.3450 0.2750 0.3450 174,900 +0.00(+1.47%)
Dec 28, 2020 0.2800 0.3500 0.2800 0.3400 125,332 +0.05(+17.24%)
Dec 24, 2020 0.3299 0.3299 0.2847 0.2900 36,500 +0.01(+5.45%)
Dec 23, 2020 0.2810 0.3100 0.2750 0.2750 35,300 -0.01(-2.31%)
Dec 22, 2020 0.3000 0.3000 0.2815 0.2815 15,687 -0.01(-2.32%)
Dec 21, 2020 0.2866 0.3400 0.2650 0.2882 262,618 +0.00(+0.52%)
Dec 18, 2020 0.2949 0.3500 0.2810 0.2867 11,600 -0.01(-1.82%)
Dec 17, 2020 0.3000 0.3100 0.2909 0.2920 60,450 -0.01(-2.44%)
Dec 16, 2020 0.3230 0.3230 0.2860 0.2993 189,341 -0.05(-14.49%)
Dec 15, 2020 0.2900 0.3500 0.2797 0.3500 21,490 +0.07(+25.04%)
Dec 14, 2020 0.2839 0.3000 0.2687 0.2799 52,660 +0.01(+2.72%)
Dec 11, 2020 0.2845 0.3000 0.2675 0.2725 268,600 -0.00(-0.91%)
Dec 10, 2020 0.2800 0.2949 0.2750 0.2750 107,301 -0.01(-1.79%)
Dec 09, 2020 0.2817 0.3155 0.2750 0.2800 31,762 -0.01(-3.05%)
Dec 08, 2020 0.2935 0.3000 0.2810 0.2888 103,950 -0.00(-0.41%)
Dec 07, 2020 0.2875 0.3600 0.2800 0.2900 119,986 +0.01(+3.20%)
Dec 04, 2020 0.2952 0.2952 0.2800 0.2810 51,900 -0.01(-3.10%)
Dec 03, 2020 0.2951 0.2951 0.2900 0.2900 24,000 -0.01(-3.30%)
Dec 02, 2020 0.3000 0.3100 0.2959 0.2999 12,000 +0.01(+2.25%)
Dec 01, 2020 0.3400 0.3400 0.2900 0.2933 222,647 -0.03(-8.34%)
Nov 30, 2020 0.2847 0.3200 0.2800 0.3200 91,897 +0.02(+6.70%)
Nov 27, 2020 0.2994 0.3000 0.2900 0.2999 42,700 +0.00(+1.21%)
Nov 25, 2020 0.3000 0.3003 0.2949 0.2963 117,800 +0.01(+2.17%)
Nov 24, 2020 0.2940 0.3100 0.2800 0.2900 273,007 -0.01(-3.33%)
Nov 23, 2020 0.3354 0.3354 0.3000 0.3000 476,803 -0.00(-1.61%)
Nov 20, 2020 0.3040 0.3195 0.2950 0.3049 186,200 +0.01(+2.08%)
Nov 19, 2020 0.3010 0.3400 0.2891 0.2987 272,262 -0.02(-4.90%)
Nov 18, 2020 0.3600 0.3900 0.3000 0.3141 240,689 -0.00(-1.07%)
Nov 17, 2020 0.3400 0.4500 0.3170 0.3175 260,346 -0.02(-5.22%)
Nov 16, 2020 0.3400 0.3700 0.3240 0.3350 400,683 +0.03(+11.37%)
Nov 13, 2020 0.3000 0.3008 0.2950 0.3008 33,100 -0.01(-2.43%)
Nov 12, 2020 0.3200 0.3200 0.2800 0.3083 41,090 +0.02(+6.31%)
Nov 11, 2020 0.2800 0.2900 0.2800 0.2900 13,000 +0.02(+6.42%)
Nov 10, 2020 0.2920 0.3200 0.2725 0.2725 31,243 -0.02(-6.00%)
Nov 09, 2020 0.2806 0.3100 0.2600 0.2899 62,562 -0.03(-9.41%)
Nov 06, 2020 0.2986 0.3200 0.2986 0.3200 43,000 +0.02(+6.67%)
Nov 05, 2020 0.2900 0.3000 0.2900 0.3000 23,183 +0.03(+9.57%)
Nov 04, 2020 0.2738 0.2738 0.2738 0.2738 20,000 -0.02(-5.59%)
Nov 03, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +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.