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, 2023 0.1300 0.1300 0.1171 0.1248 228,045 +0.01(+4.87%)
Mar 30, 2023 0.1165 0.1236 0.1165 0.1190 17,661 -0.00(-3.25%)
Mar 29, 2023 0.1195 0.1230 0.1192 0.1230 75,105 +0.00(+0.33%)
Mar 28, 2023 0.1184 0.1226 0.1184 0.1226 16,000 +0.00(+0.49%)
Mar 27, 2023 0.1254 0.1259 0.1191 0.1220 47,995 -0.01(-4.69%)
Mar 24, 2023 0.1250 0.1280 0.1210 0.1280 11,000 +0.01(+7.38%)
Mar 23, 2023 0.1227 0.1227 0.1192 0.1192 39,250 -0.00(-0.67%)
Mar 22, 2023 0.1258 0.1258 0.1200 0.1200 35,268 -0.01(-4.00%)
Mar 21, 2023 0.1257 0.1257 0.1250 0.1250 21,000 -0.00(-3.70%)
Mar 20, 2023 0.1320 0.1320 0.1240 0.1298 43,500 +0.00(+2.45%)
Mar 17, 2023 0.1150 0.1290 0.1150 0.1267 37,700 +0.00(+3.85%)
Mar 16, 2023 0.1280 0.1286 0.1191 0.1220 166,690 -0.00(-2.94%)
Mar 15, 2023 0.1221 0.1260 0.1221 0.1257 60,000 +0.00(+0.00%)
Mar 14, 2023 0.1200 0.1257 0.1200 0.1257 113,500 +0.00(+0.56%)
Mar 13, 2023 0.1248 0.1297 0.1200 0.1250 162,250 +0.00(+0.32%)
Mar 10, 2023 0.1200 0.1250 0.1200 0.1246 15,000 +0.00(+3.83%)
Mar 09, 2023 0.1194 0.1200 0.1194 0.1200 12,400 -0.01(-4.00%)
Mar 08, 2023 0.1215 0.1250 0.1181 0.1250 34,460 -0.00(-2.04%)
Mar 07, 2023 0.1288 0.1288 0.1200 0.1276 85,500 -0.00(-0.16%)
Mar 06, 2023 0.1300 0.1300 0.1278 0.1278 5,600 -0.01(-5.33%)
Mar 03, 2023 0.1350 0.1350 0.1350 0.1350 12,045 +0.00(+0.82%)
Mar 02, 2023 0.1305 0.1339 0.1305 0.1339 9,600 +0.01(+5.27%)
Mar 01, 2023 0.1426 0.1426 0.1272 0.1272 3,940 +0.00(+1.03%)
Feb 28, 2023 0.1342 0.1342 0.1258 0.1259 31,000 -0.00(-3.38%)
Feb 27, 2023 0.1302 0.1303 0.1302 0.1303 3,500 +0.01(+4.24%)
Feb 24, 2023 0.1297 0.1297 0.1250 0.1250 12,100 +0.00(+1.21%)
Feb 23, 2023 0.1343 0.1344 0.1202 0.1235 105,296 -0.01(-4.71%)
Feb 22, 2023 0.1230 0.1335 0.1230 0.1296 40,000 -0.00(-0.31%)
Feb 21, 2023 0.1247 0.1300 0.1247 0.1300 14,900 -0.00(-1.14%)
Feb 17, 2023 0.1315 0.1315 0.1315 0.1315 7,500 -0.00(-0.38%)
Feb 16, 2023 0.1393 0.1415 0.1320 0.1320 48,500 -0.01(-4.69%)
Feb 15, 2023 0.1430 0.1430 0.1345 0.1385 65,000 -0.01(-3.89%)
Feb 14, 2023 0.1436 0.1474 0.1419 0.1441 197,500 -0.00(-2.24%)
Feb 13, 2023 0.1438 0.1474 0.1405 0.1474 45,010 +0.01(+7.91%)
Feb 10, 2023 0.1363 0.1400 0.1333 0.1366 56,750 -0.00(-2.43%)
Feb 09, 2023 0.1434 0.1434 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 08, 2023 0.1449 0.1449 0.1400 0.1400 7,500 -0.01(-8.26%)
Feb 07, 2023 0.1526 0.1526 0.1526 0.1526 1,000 +0.01(+5.17%)
Feb 06, 2023 0.1491 0.1566 0.1400 0.1451 6,656 -0.01(-6.75%)
Feb 03, 2023 0.1556 0.1556 0.1539 0.1556 1,710 +0.00(+1.04%)
Feb 02, 2023 0.1584 0.1591 0.1500 0.1540 49,875 -0.01(-5.06%)
Feb 01, 2023 0.1554 0.1622 0.1301 0.1622 3,265 +0.01(+8.06%)
Jan 31, 2023 0.1476 0.1501 0.1443 0.1501 92,041 +0.00(+1.42%)
Jan 30, 2023 0.1480 0.1480 0.1480 0.1480 25,000 -0.00(-1.33%)
Jan 27, 2023 0.1538 0.1538 0.1500 0.1500 78,162 -0.01(-4.94%)
Jan 26, 2023 0.1571 0.1578 0.1550 0.1578 15,260 +0.01(+4.16%)
Jan 25, 2023 0.1515 0.1515 0.1515 0.1515 25,156 -0.01(-3.81%)
Jan 24, 2023 0.1658 0.1658 0.1572 0.1575 39,850 -0.01(-5.06%)
Jan 23, 2023 0.1773 0.1773 0.1650 0.1659 26,850 +0.00(+1.78%)
Jan 20, 2023 0.1676 0.1690 0.1589 0.1630 62,588 +0.01(+3.43%)
Jan 19, 2023 0.1537 0.1576 0.1522 0.1576 18,000 +0.00(+1.81%)
Jan 18, 2023 0.1570 0.1570 0.1481 0.1548 47,656 -0.00(-2.21%)
Jan 17, 2023 0.1583 0.1586 0.1531 0.1583 117,000 +0.01(+4.35%)
Jan 13, 2023 0.1554 0.1562 0.1517 0.1517 50,830 -0.01(-4.41%)
Jan 12, 2023 0.1480 0.1587 0.1480 0.1587 21,000 +0.00(+1.34%)
Jan 11, 2023 0.1550 0.1617 0.1550 0.1566 117,111 +0.01(+8.98%)
Jan 10, 2023 0.1510 0.1510 0.1437 0.1437 21,500 -0.00(-2.91%)
Jan 09, 2023 0.1454 0.1539 0.1454 0.1480 156,010 +0.02(+15.35%)
Jan 06, 2023 0.1277 0.1315 0.1237 0.1283 79,375 +0.00(+0.79%)
Jan 05, 2023 0.1379 0.1379 0.1260 0.1273 14,924 -0.00(-3.34%)
Jan 04, 2023 0.1300 0.1317 0.1240 0.1317 46,800 +0.01(+5.53%)
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.