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 (%)
Oct 29, 2021 0.2500 0.2500 0.2199 0.2359 106,836 +0.00(+1.42%)
Oct 28, 2021 0.2350 0.2400 0.2208 0.2326 310,502 +0.00(+1.13%)
Oct 27, 2021 0.2450 0.2500 0.2300 0.2300 215,341 -0.01(-4.52%)
Oct 26, 2021 0.2515 0.2409 145,607 -0.02(-7.35%)
Oct 25, 2021 0.2316 0.2600 0.2316 0.2600 371,310 +0.04(+16.44%)
Oct 22, 2021 0.2349 0.2411 0.2233 0.2233 70,290 -0.00(-0.84%)
Oct 21, 2021 0.2134 0.2330 0.2100 0.2252 178,823 +0.02(+8.79%)
Oct 20, 2021 0.2050 0.2149 0.2022 0.2070 86,152 -0.00(-0.72%)
Oct 19, 2021 0.2150 0.2161 0.2000 0.2085 120,332 -0.00(-1.56%)
Oct 18, 2021 0.2197 0.2198 0.2078 0.2118 88,802 -0.01(-2.84%)
Oct 15, 2021 0.2201 0.2252 0.2099 0.2180 334,250 -0.01(-4.55%)
Oct 14, 2021 0.2386 0.2386 0.2218 0.2284 46,762 -0.01(-3.06%)
Oct 13, 2021 0.2300 0.2500 0.2225 0.2356 161,413 +0.01(+5.70%)
Oct 12, 2021 0.2068 0.2266 0.2068 0.2229 340,027 -0.02(-9.02%)
Oct 11, 2021 0.2300 0.2450 0.2130 0.2450 41,251 +0.03(+13.95%)
Oct 08, 2021 0.2139 0.2150 0.2006 0.2150 161,422 +0.02(+7.55%)
Oct 07, 2021 0.1852 0.2063 0.1852 0.1999 119,288 +0.01(+8.00%)
Oct 06, 2021 0.1919 0.2015 0.1846 0.1851 387,051 -0.01(-4.04%)
Oct 05, 2021 0.1929 0.1934 0.1851 0.1929 18,743 -0.00(-0.05%)
Oct 04, 2021 0.1902 0.2015 0.1860 0.1930 131,597 -0.00(-1.53%)
Oct 01, 2021 0.1850 0.2000 0.1850 0.1960 188,277 +0.01(+5.95%)
Sep 30, 2021 0.1902 0.2000 0.1840 0.1850 265,492 -0.01(-7.22%)
Sep 29, 2021 0.2050 0.2100 0.1853 0.1994 175,640 -0.00(-0.30%)
Sep 28, 2021 0.2189 0.2500 0.2000 0.2000 81,103 -0.01(-4.40%)
Sep 27, 2021 0.2194 0.2219 0.2003 0.2092 443,866 -0.01(-2.83%)
Sep 24, 2021 0.2200 0.2216 0.2150 0.2153 66,052 +0.00(+0.14%)
Sep 23, 2021 0.2080 0.2300 0.2080 0.2150 281,217 +0.02(+9.69%)
Sep 22, 2021 0.1946 0.2022 0.1849 0.1960 376,894 +0.01(+5.66%)
Sep 21, 2021 0.2030 0.2030 0.1800 0.1855 394,403 -0.01(-4.92%)
Sep 20, 2021 0.2070 0.2168 0.1900 0.1951 279,650 -0.02(-10.09%)
Sep 17, 2021 0.2365 0.2365 0.2170 0.2170 34,201 -0.01(-5.49%)
Sep 16, 2021 0.2085 0.2296 0.2085 0.2296 274,533 +0.00(+2.14%)
Sep 15, 2021 0.2151 0.2298 0.2151 0.2248 250,972 -0.00(-0.93%)
Sep 14, 2021 0.2135 0.2299 0.2020 0.2269 140,484 +0.00(+1.98%)
Sep 13, 2021 0.2070 0.2257 0.2040 0.2225 372,766 +0.01(+3.49%)
Sep 10, 2021 0.2203 0.2299 0.2100 0.2150 118,226 -0.02(-7.80%)
Sep 09, 2021 0.2230 0.2332 0.2200 0.2332 187,636 +0.01(+6.24%)
Sep 08, 2021 0.2400 0.2550 0.2122 0.2195 171,671 +0.00(+2.05%)
Sep 07, 2021 0.2350 0.2400 0.2127 0.2151 143,036 -0.01(-4.44%)
Sep 03, 2021 0.2275 0.2363 0.2153 0.2251 115,374 +0.01(+2.32%)
Sep 02, 2021 0.2400 0.2600 0.2190 0.2200 199,662 -0.01(-6.38%)
Sep 01, 2021 0.2345 0.2430 0.2300 0.2350 623,679 +0.01(+2.26%)
Aug 31, 2021 0.2299 0.2346 0.2160 0.2298 189,166 -0.01(-3.73%)
Aug 30, 2021 0.2424 0.2472 0.2253 0.2387 30,773 +0.02(+10.82%)
Aug 27, 2021 0.2180 0.2306 0.2153 0.2154 211,201 +0.01(+3.16%)
Aug 26, 2021 0.2200 0.2200 0.2071 0.2088 55,864 -0.01(-4.53%)
Aug 25, 2021 0.2220 0.2295 0.2100 0.2187 107,241 -0.00(-1.53%)
Aug 24, 2021 0.2277 0.2300 0.2212 0.2221 127,124 +0.01(+5.76%)
Aug 23, 2021 0.2365 0.2600 0.2070 0.2100 197,248 -0.01(-6.25%)
Aug 20, 2021 0.2287 0.2304 0.2140 0.2240 90,801 +0.01(+4.67%)
Aug 19, 2021 0.2275 0.2298 0.2140 0.2140 155,028 -0.01(-2.82%)
Aug 18, 2021 0.1121 0.2500 0.1121 0.2202 159,046 -0.01(-2.35%)
Aug 17, 2021 0.2494 0.2496 0.2201 0.2255 508,296 -0.02(-6.82%)
Aug 16, 2021 0.2545 0.2600 0.2420 0.2420 206,633 -0.01(-5.10%)
Aug 13, 2021 0.2500 0.2600 0.2422 0.2550 200,318 +0.01(+5.28%)
Aug 12, 2021 0.2500 0.2550 0.2401 0.2422 46,950 -0.01(-3.12%)
Aug 11, 2021 0.2470 0.2600 0.2400 0.2500 425,485 +0.00(+0.00%)
Aug 10, 2021 0.2550 0.2553 0.2378 0.2500 750,746 -0.00(-1.30%)
Aug 09, 2021 0.2642 0.2700 0.2300 0.2533 966,274 -0.03(-9.50%)
Aug 06, 2021 0.2775 0.2824 0.2701 0.2799 104,749 -0.00(-0.85%)
Aug 05, 2021 0.2969 0.3009 0.2700 0.2823 113,799 -0.01(-2.79%)
Aug 04, 2021 0.2750 0.3050 0.2750 0.2904 46,325 -0.01(-3.20%)
Aug 03, 2021 0.2850 0.2863 0.2850 0.3000 14,759 -0.02(-6.25%)
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.