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

Roscan Gold Corp (OP: RCGCF )

0.0665 +0.0065 (+10.83%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 0.2636 0.2690 0.2511 0.2590 121,056 -0.00(-0.77%)
Nov 29, 2021 0.2784 0.2933 0.2551 0.2610 94,769 -0.01(-4.04%)
Nov 26, 2021 0.2630 0.2729 0.2630 0.2720 75,884 +0.01(+3.42%)
Nov 24, 2021 0.2427 0.2630 0.2427 0.2630 39,525 +0.00(+0.00%)
Nov 23, 2021 0.2696 0.2828 0.2340 0.2630 57,534 -0.00(-0.75%)
Nov 22, 2021 0.2657 0.2815 0.2560 0.2650 84,873 -0.01(-2.93%)
Nov 19, 2021 0.2799 0.2800 0.2695 0.2730 17,559 -0.02(-5.24%)
Nov 18, 2021 0.2714 0.2881 0.2760 0.2881 27,325 -0.00(-0.66%)
Nov 17, 2021 0.2889 0.2900 0.2889 0.2900 9,126 +0.00(+0.38%)
Nov 16, 2021 0.2700 0.2931 0.2681 0.2889 44,152 -0.00(-0.28%)
Nov 15, 2021 0.2700 0.3190 0.2691 0.2897 195,848 -0.00(-0.82%)
Nov 12, 2021 0.3000 0.3000 0.2801 0.2921 58,757 -0.00(-0.17%)
Nov 11, 2021 0.2750 0.3050 0.2680 0.2926 200,052 +0.03(+12.54%)
Nov 10, 2021 0.2450 0.2617 0.2600 218,062 +0.03(+13.04%)
Nov 09, 2021 0.2300 0.2371 0.2300 0.2300 70,477 -0.00(-0.39%)
Nov 08, 2021 0.1911 0.2351 0.1911 0.2309 264,756 -0.00(-0.04%)
Nov 05, 2021 0.2308 0.2310 0.2120 0.2310 142,744 +0.01(+3.49%)
Nov 04, 2021 0.2272 0.2307 0.2141 0.2232 123,887 -0.00(-0.27%)
Nov 03, 2021 0.2290 0.2290 0.2121 0.2238 89,472 +0.00(+1.27%)
Nov 02, 2021 0.2300 0.2310 0.2120 0.2210 397,946 -0.01(-3.91%)
Nov 01, 2021 0.2304 0.2363 0.2200 0.2300 222,195 -0.01(-2.50%)
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%)
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.