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 (%)
Dec 31, 2021 0.1948 0.2600 0.1948 0.2440 183,830 -0.01(-3.17%)
Dec 30, 2021 0.2440 0.2529 0.2335 0.2520 54,900 +0.01(+3.49%)
Dec 29, 2021 0.2496 0.2648 0.2370 0.2435 336,891 +0.00(+1.88%)
Dec 28, 2021 0.2400 0.2400 0.2210 0.2390 55,000 -0.01(-4.02%)
Dec 27, 2021 0.2300 0.2490 0.2000 0.2490 213,876 +0.01(+2.13%)
Dec 23, 2021 0.2100 0.2580 0.2087 0.2438 318,289 +0.03(+13.40%)
Dec 22, 2021 0.2182 0.2206 0.2121 0.2150 119,885 -0.01(-2.27%)
Dec 21, 2021 0.2450 0.2450 0.2181 0.2200 124,526 -0.01(-2.57%)
Dec 20, 2021 0.2340 0.2340 0.2174 0.2258 66,093 +0.00(+0.36%)
Dec 17, 2021 0.2400 0.2450 0.2250 0.2250 181,622 -0.01(-6.25%)
Dec 16, 2021 0.2396 0.2400 0.2251 0.2400 71,690 +0.02(+6.81%)
Dec 15, 2021 0.2299 0.2309 0.2158 0.2247 109,698 -0.02(-7.34%)
Dec 14, 2021 0.2423 0.2500 0.2200 0.2425 278,355 -0.00(-0.53%)
Dec 13, 2021 0.2438 0.2581 0.2277 0.2438 119,952 -0.01(-3.02%)
Dec 10, 2021 0.2516 0.2605 0.2371 0.2514 44,630 +0.01(+2.44%)
Dec 09, 2021 0.2510 0.2550 0.2450 0.2454 32,083 -0.01(-4.88%)
Dec 08, 2021 0.2502 0.2580 0.2437 0.2580 51,500 -0.00(-1.86%)
Dec 07, 2021 0.2723 0.2723 0.2565 0.2629 14,468 +0.01(+2.50%)
Dec 06, 2021 0.2622 0.2628 0.2435 0.2565 39,398 -0.00(-1.35%)
Dec 03, 2021 0.2600 0.2652 0.2474 0.2600 90,760 +0.02(+6.56%)
Dec 02, 2021 0.2420 0.2588 0.2392 0.2440 107,750 -0.02(-6.12%)
Dec 01, 2021 0.2700 0.2816 0.2486 0.2599 125,983 +0.00(+0.35%)
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%)
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.