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 31, 2024 0.0783 0.0784 0.0783 0.0784 4,050 +0.00(+4.53%)
Jan 30, 2024 0.0784 0.0784 0.0711 0.0750 117,921 -0.00(-1.83%)
Jan 29, 2024 0.0800 0.0800 0.0737 0.0764 123,000 +0.00(+2.14%)
Jan 26, 2024 0.0784 0.0800 0.0712 0.0748 197,644 -0.00(-4.10%)
Jan 25, 2024 0.0776 0.0780 0.0771 0.0780 10,950 -0.00(-1.27%)
Jan 24, 2024 0.0763 0.0860 0.0763 0.0790 39,489 -0.00(-3.19%)
Jan 23, 2024 0.0829 0.0829 0.0816 0.0816 3,712 -0.00(-0.24%)
Jan 22, 2024 0.0804 0.0833 0.0787 0.0818 18,130 +0.00(+1.36%)
Jan 19, 2024 0.0822 0.0822 0.0807 0.0807 5,500 -0.00(-0.37%)
Jan 18, 2024 0.0810 0.0822 0.0810 0.0810 13,300 +0.00(+0.62%)
Jan 17, 2024 0.0805 0.0805 0.0805 0.0805 6,500 -0.00(-0.62%)
Jan 16, 2024 0.0800 0.0810 0.0800 0.0810 134,000 -0.00(-0.86%)
Jan 12, 2024 0.0820 0.0839 0.0800 0.0817 409,280 -0.00(-0.24%)
Jan 11, 2024 0.0860 0.0860 0.0819 0.0819 199,500 -0.00(-0.73%)
Jan 10, 2024 0.0823 0.0872 0.0820 0.0825 115,965 -0.00(-0.24%)
Jan 09, 2024 0.0871 0.0872 0.0820 0.0827 371,504 -0.00(-1.78%)
Jan 08, 2024 0.0871 0.0871 0.0842 0.0842 599,540 -0.00(-3.22%)
Jan 05, 2024 0.0850 0.0879 0.0850 0.0870 115,015 -0.00(-2.90%)
Jan 04, 2024 0.0896 0.0896 0.0896 0.0896 78,000 -0.00(-4.27%)
Jan 03, 2024 0.0950 0.0950 0.0936 0.0936 7,000 +0.00(+4.00%)
Jan 02, 2024 0.0900 0.0944 0.0898 0.0900 116,841 -0.01(-5.26%)
Dec 29, 2023 0.0935 0.1023 0.0896 0.0950 32,380 +0.00(+2.26%)
Dec 28, 2023 0.0966 0.0966 0.0916 0.0929 223,265 -0.00(-3.43%)
Dec 27, 2023 0.1023 0.1023 0.0962 0.0962 5,850 +0.00(+3.78%)
Dec 26, 2023 0.0898 0.0973 0.0898 0.0927 34,000 -0.00(-1.70%)
Dec 22, 2023 0.0985 0.0996 0.0943 0.0943 52,500 -0.00(-2.78%)
Dec 21, 2023 0.0949 0.0995 0.0860 0.0970 47,913 +0.00(+5.09%)
Dec 20, 2023 0.0897 0.0923 0.0896 0.0923 271,463 +0.00(+1.54%)
Dec 19, 2023 0.1000 0.1000 0.0860 0.0909 52,100 +0.00(+5.82%)
Dec 18, 2023 0.0898 0.0933 0.0859 0.0859 79,600 -0.00(-4.98%)
Dec 15, 2023 0.0998 0.0998 0.0900 0.0904 139,316 -0.01(-11.89%)
Dec 14, 2023 0.1000 0.1130 0.0977 0.1026 134,282 -0.01(-5.00%)
Dec 13, 2023 0.0950 0.1080 0.0950 0.1080 143,978 +0.01(+11.34%)
Dec 12, 2023 0.0985 0.1000 0.0970 0.0970 58,500 -0.01(-6.10%)
Dec 11, 2023 0.1050 0.1083 0.0970 0.1033 72,080 -0.01(-4.79%)
Dec 08, 2023 0.1100 0.1100 0.1050 0.1085 94,950 +0.01(+4.93%)
Dec 07, 2023 0.1100 0.1100 0.1034 0.1034 160,103 +0.00(+2.17%)
Dec 06, 2023 0.1050 0.1100 0.1012 0.1012 210,759 -0.01(-8.83%)
Dec 05, 2023 0.1000 0.1138 0.1000 0.1110 201,477 +0.00(+0.18%)
Dec 04, 2023 0.0942 0.1280 0.0942 0.1108 785,528 +0.02(+24.92%)
Dec 01, 2023 0.0937 0.0937 0.0852 0.0887 103,183 -0.01(-5.34%)
Nov 30, 2023 0.0937 0.0937 0.0902 0.0937 13,821 +0.00(+5.28%)
Nov 29, 2023 0.0846 0.0890 0.0846 0.0890 10,600 +0.01(+6.21%)
Nov 28, 2023 0.0833 0.0838 0.0830 0.0838 12,052 -0.00(-2.33%)
Nov 27, 2023 0.0823 0.0858 0.0820 0.0858 18,700 +0.00(+4.63%)
Nov 24, 2023 0.0786 0.0820 0.0786 0.0820 15,300 +0.00(+0.49%)
Nov 22, 2023 0.0824 0.0824 0.0753 0.0816 76,450 -0.00(-2.86%)
Nov 21, 2023 0.0876 0.0876 0.0840 0.0840 29,000 +0.00(+1.82%)
Nov 20, 2023 0.0850 0.0929 0.0825 0.0825 6,910 -0.01(-7.30%)
Nov 17, 2023 0.0820 0.0890 0.0800 0.0890 123,176 +0.01(+18.35%)
Nov 16, 2023 0.0819 0.0820 0.0752 0.0752 52,000 -0.00(-4.33%)
Nov 15, 2023 0.0820 0.0820 0.0780 0.0786 214,625 +0.00(+3.01%)
Nov 14, 2023 0.0763 0.0763 0.0763 0.0763 12,000 +0.00(+2.55%)
Nov 13, 2023 0.0820 0.0820 0.0744 0.0744 12,001 -0.00(-4.12%)
Nov 10, 2023 0.0744 0.0776 0.0744 0.0776 10,300 -0.00(-0.51%)
Nov 09, 2023 0.0810 0.0810 0.0750 0.0780 78,800 -0.00(-3.58%)
Nov 08, 2023 0.0744 0.0809 0.0744 0.0809 7,020 +0.00(+3.06%)
Nov 06, 2023 0.0785 0 +0.01(+7.09%)
Nov 03, 2023 0.0752 0.0782 0.0733 0.0733 59,500 -0.00(-2.27%)
Nov 02, 2023 0.0742 0.0750 0.0742 0.0750 32,000 -0.00(-2.60%)
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.