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 (%)
Mar 31, 2021 0.3500 0.3893 0.3500 0.3820 80,200 +0.01(+1.60%)
Mar 30, 2021 0.3800 0.3800 0.3650 0.3760 217,207 -0.00(-1.05%)
Mar 29, 2021 0.3800 0.3984 0.3651 0.3800 297,590 +0.00(+0.00%)
Mar 26, 2021 0.3899 0.3977 0.3722 0.3800 693,100 -0.01(-3.72%)
Mar 25, 2021 0.3800 0.4057 0.3700 0.3947 389,609 -0.01(-1.74%)
Mar 24, 2021 0.4290 0.4290 0.3890 0.4017 221,511 +0.01(+2.37%)
Mar 23, 2021 0.4097 0.4350 0.3905 0.3924 353,421 -0.01(-1.90%)
Mar 22, 2021 0.3830 0.4200 0.3830 0.4000 350,827 +0.01(+3.87%)
Mar 19, 2021 0.4029 0.5500 0.3830 0.3851 320,600 -0.00(-1.26%)
Mar 18, 2021 0.5500 0.5500 0.3750 0.3900 294,167 -0.01(-2.45%)
Mar 17, 2021 0.3995 0.5000 0.3610 0.3998 474,880 +0.02(+4.74%)
Mar 16, 2021 0.3850 0.4289 0.3500 0.3817 1,336,841 -0.05(-10.80%)
Mar 15, 2021 0.8000 0.8000 0.3800 0.4279 384,628 +0.04(+11.14%)
Mar 12, 2021 0.3700 0.3850 0.3500 0.3850 506,100 +0.03(+6.94%)
Mar 11, 2021 0.3400 0.3750 0.3380 0.3600 569,256 +0.02(+6.92%)
Mar 10, 2021 0.3390 0.3990 0.3300 0.3367 636,384 -0.00(-0.21%)
Mar 09, 2021 0.3381 0.4000 0.3200 0.3374 851,490 +0.02(+6.77%)
Mar 08, 2021 0.3434 0.5500 0.3150 0.3160 844,062 +0.00(+1.25%)
Mar 05, 2021 0.3600 0.3889 0.3010 0.3121 1,335,900 -0.03(-9.38%)
Mar 04, 2021 0.7000 0.7000 0.3200 0.3444 1,588,443 -0.04(-9.75%)
Mar 03, 2021 0.8000 0.8000 0.3650 0.3816 842,531 +0.02(+4.55%)
Mar 02, 2021 0.3770 0.4400 0.3555 0.3650 1,948,781 -0.03(-8.29%)
Mar 01, 2021 0.3460 0.4500 0.3290 0.3980 3,716,791 +0.11(+39.65%)
Feb 26, 2021 0.2761 0.2952 0.2760 0.2850 112,000 +0.00(+1.79%)
Feb 25, 2021 0.3000 0.3001 0.2800 0.2800 179,100 -0.02(-6.67%)
Feb 24, 2021 0.3000 0.3299 0.3000 0.3000 40,200 -0.01(-2.25%)
Feb 23, 2021 0.3490 0.3490 0.3069 0.3069 15,239 -0.01(-4.09%)
Feb 22, 2021 0.3045 0.3500 0.3045 0.3200 47,515 +0.01(+3.23%)
Feb 19, 2021 0.3000 0.3830 0.3000 0.3100 54,100 +0.01(+1.74%)
Feb 18, 2021 0.3080 0.3080 0.2900 0.3047 76,993 -0.01(-1.71%)
Feb 17, 2021 0.3100 0.3300 0.3000 0.3100 54,929 -0.02(-6.06%)
Feb 16, 2021 0.3590 0.3830 0.3100 0.3300 79,799 -0.02(-6.33%)
Feb 12, 2021 0.3415 0.3524 0.3387 0.3523 56,600 +0.02(+6.56%)
Feb 11, 2021 0.3100 0.3308 0.3100 0.3306 44,589 +0.00(+0.82%)
Feb 10, 2021 0.3001 0.3300 0.2950 0.3279 36,890 +0.02(+6.81%)
Feb 09, 2021 0.3000 0.3699 0.3000 0.3070 18,406 +0.00(+1.19%)
Feb 08, 2021 0.3200 0.3200 0.3000 0.3034 162,508 +0.01(+1.98%)
Feb 05, 2021 0.2900 0.3150 0.2748 0.2975 30,700 -0.00(-0.83%)
Feb 04, 2021 0.2738 0.3200 0.2738 0.3000 110,727 +0.00(+0.87%)
Feb 03, 2021 0.3020 0.3020 0.2800 0.2974 45,550 -0.01(-4.06%)
Feb 02, 2021 0.3061 0.3100 0.2800 0.3100 41,132 -0.01(-3.13%)
Feb 01, 2021 0.3100 0.3830 0.3040 0.3200 45,890 +0.01(+1.59%)
Jan 29, 2021 0.2900 0.3315 0.2700 0.3150 101,600 +0.03(+12.50%)
Jan 28, 2021 0.2850 0.2907 0.2657 0.2800 63,200 -0.01(-3.21%)
Jan 27, 2021 0.2875 0.3000 0.2689 0.2893 68,831 +0.01(+3.32%)
Jan 26, 2021 0.3265 0.3265 0.2700 0.2800 89,485 +0.02(+9.67%)
Jan 25, 2021 0.2910 0.3000 0.2553 0.2553 76,051 -0.02(-8.82%)
Jan 22, 2021 0.2950 0.3000 0.2757 0.2800 32,700 -0.01(-2.85%)
Jan 21, 2021 0.2800 0.2882 0.2550 0.2882 64,309 +0.01(+2.93%)
Jan 20, 2021 0.2700 0.2850 0.2698 0.2800 46,782 +0.02(+7.69%)
Jan 19, 2021 0.2610 0.2800 0.2500 0.2600 175,475 -0.01(-3.88%)
Jan 15, 2021 0.2700 0.2805 0.2610 0.2705 70,200 -0.01(-4.01%)
Jan 14, 2021 0.2705 0.2818 0.2635 0.2818 140,000 +0.01(+2.47%)
Jan 13, 2021 0.2842 0.2842 0.2635 0.2750 56,550 -0.00(-1.75%)
Jan 12, 2021 0.2800 0.2800 0.2675 0.2799 508,501 -0.02(-6.20%)
Jan 11, 2021 0.2898 0.2984 0.2750 0.2984 111,700 -0.00(-0.07%)
Jan 08, 2021 0.3033 0.3300 0.2800 0.2986 319,000 -0.04(-11.92%)
Jan 07, 2021 0.3100 0.3390 0.3100 0.3390 75,433 +0.03(+9.35%)
Jan 06, 2021 0.3186 0.3200 0.3000 0.3100 208,326 +0.00(+0.00%)
Jan 05, 2021 0.3200 0.3200 0.2900 0.3100 88,022 +0.00(+1.01%)
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.