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

Roscan Gold Corp (OP: RCGCF )

0.0647 -0.0078 (-10.76%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 23, 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 (%)
Feb 28, 2022 0.3099 0.3099 0.3048 0.3050 61,511 +0.01(+1.67%)
Feb 25, 2022 0.2779 0.3000 0.2800 0.3000 189,468 +0.03(+11.98%)
Feb 24, 2022 0.3051 0.3220 0.2500 0.2679 109,894 -0.03(-11.06%)
Feb 23, 2022 0.2953 0.3050 0.2953 0.3012 139,550 +0.01(+1.72%)
Feb 22, 2022 0.3150 0.3200 0.2961 0.2961 136,000 -0.01(-2.73%)
Feb 18, 2022 0.3044 0 -0.01(-3.67%)
Feb 17, 2022 0.2700 0.3183 0.2700 0.3160 42,550 +0.01(+2.70%)
Feb 16, 2022 0.2650 0.3125 0.2601 0.3077 319,369 +0.02(+6.10%)
Feb 15, 2022 0.2600 0.2973 0.2600 0.2900 30,916 -0.01(-2.46%)
Feb 14, 2022 0.2800 0.3300 0.2750 0.2973 139,068 +0.02(+7.25%)
Feb 11, 2022 0.2708 0.2772 0.2708 0.2772 27,621 +0.01(+3.05%)
Feb 10, 2022 0.2646 0.2764 0.2638 0.2690 29,000 -0.01(-3.96%)
Feb 09, 2022 0.2789 0.2801 0.2700 0.2801 24,695 +0.00(+0.68%)
Feb 08, 2022 0.2801 0.2910 0.2750 0.2782 53,089 -0.00(-0.86%)
Feb 07, 2022 0.3025 0.3025 0.2737 0.2806 105,121 +0.01(+2.04%)
Feb 04, 2022 0.2800 0.2861 0.2724 0.2750 104,526 +0.01(+4.92%)
Feb 03, 2022 0.2520 0.2832 0.2621 144,370 +0.01(+4.46%)
Feb 02, 2022 0.2450 0.2731 0.2450 0.2509 11,400 -0.01(-4.09%)
Feb 01, 2022 0.2306 0.2691 0.2306 0.2616 35,534 +0.00(+0.62%)
Jan 31, 2022 0.2500 0.2600 0.2455 0.2600 70,990 +0.02(+6.21%)
Jan 28, 2022 0.2485 0.2597 0.2331 0.2448 72,990 +0.01(+2.77%)
Jan 27, 2022 0.2500 0.2590 0.2360 0.2382 244,200 -0.02(-7.42%)
Jan 26, 2022 0.2699 0.2900 0.2573 0.2573 125,142 -0.00(-1.04%)
Jan 25, 2022 0.2750 0.2900 0.2583 0.2600 336,606 -0.01(-5.04%)
Jan 24, 2022 0.2825 0.3056 0.2599 0.2738 134,014 -0.04(-11.48%)
Jan 21, 2022 0.3051 0.3121 0.2430 0.3093 546,231 +0.00(+0.42%)
Jan 20, 2022 0.2761 0.3200 0.2761 0.3080 108,615 -0.01(-2.07%)
Jan 19, 2022 0.3000 0.3410 0.3000 0.3145 148,806 +0.02(+6.43%)
Jan 18, 2022 0.2649 0.2977 0.2649 0.2955 279,795 +0.03(+11.51%)
Jan 14, 2022 0.2650 0 -0.00(-0.34%)
Jan 13, 2022 0.2598 0.2740 0.2598 0.2659 123,653 -0.01(-2.89%)
Jan 12, 2022 0.2650 0.2750 0.2650 0.2738 424,020 +0.01(+2.51%)
Jan 11, 2022 0.2522 0.2730 0.2522 0.2671 225,023 +0.02(+6.84%)
Jan 10, 2022 0.2800 0.2800 0.2388 0.2500 371,174 +0.00(+1.96%)
Jan 07, 2022 0.2398 0.2500 0.2398 0.2452 43,490 +0.01(+4.47%)
Jan 06, 2022 0.2526 0.2526 0.2344 0.2347 114,022 -0.02(-6.12%)
Jan 05, 2022 0.2570 0.2600 0.2439 0.2500 128,955 -0.01(-2.72%)
Jan 04, 2022 0.3042 0.3042 0.2500 0.2570 371,991 +0.01(+3.84%)
Jan 03, 2022 0.2450 0.2700 0.2450 0.2475 51,329 +0.00(+1.43%)
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%)
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.