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 (%)
Apr 29, 2022 0.2770 0.2850 0.2670 0.2700 66,543 -0.00(-0.74%)
Apr 28, 2022 0.2813 0.2876 0.2670 0.2720 166,690 +0.01(+5.43%)
Apr 27, 2022 0.2700 0.2771 0.2100 0.2580 285,530 -0.01(-4.44%)
Apr 26, 2022 0.2850 0.2850 0.2700 0.2700 65,023 -0.01(-5.26%)
Apr 25, 2022 0.3000 0.3062 0.2806 0.2850 77,580 -0.02(-6.95%)
Apr 22, 2022 0.3000 0.3063 0.2960 0.3063 133,800 +0.00(+0.00%)
Apr 21, 2022 0.3200 0.3200 0.3057 0.3063 26,707 -0.01(-3.07%)
Apr 20, 2022 0.3138 0.3160 0.3133 0.3160 50,000 +0.00(+0.32%)
Apr 19, 2022 0.3152 0.3152 0.3000 0.3150 141,952 -0.00(-0.06%)
Apr 18, 2022 0.3209 0.3232 0.3147 0.3152 130,003 -0.01(-2.48%)
Apr 14, 2022 0.3200 0.3289 0.3198 0.3232 13,031 -0.00(-0.46%)
Apr 13, 2022 0.3000 0.3247 0.3000 0.3247 51,599 +0.01(+4.74%)
Apr 12, 2022 0.3150 0.3214 0.3100 0.3100 44,954 -0.01(-2.76%)
Apr 11, 2022 0.3218 0.3300 0.3140 0.3188 61,892 -0.01(-3.10%)
Apr 08, 2022 0.3100 0.3368 0.3100 0.3290 115,402 +0.01(+2.88%)
Apr 07, 2022 0.3261 0.3261 0.3162 0.3198 17,507 -0.01(-1.69%)
Apr 06, 2022 0.3258 0.3300 0.3172 0.3253 37,513 +0.01(+1.66%)
Apr 05, 2022 0.3169 0.3200 0.3150 0.3200 68,075 +0.01(+1.91%)
Apr 04, 2022 0.3102 0.3150 0.3025 0.3140 51,616 +0.00(+0.16%)
Apr 01, 2022 0.3053 0.3135 0.3011 0.3135 47,190 +0.01(+3.29%)
Mar 31, 2022 0.2907 0.3038 0.2907 0.3035 31,700 +0.02(+5.97%)
Mar 30, 2022 0.2985 0.3090 0.2800 0.2864 37,635 -0.01(-3.54%)
Mar 29, 2022 0.2900 0.2969 0.2850 0.2969 238,056 +0.00(+1.06%)
Mar 28, 2022 0.2950 0.2964 0.2910 0.2938 285,801 -0.00(-1.44%)
Mar 25, 2022 0.2950 0.3166 0.2871 0.2981 38,555 -0.00(-0.57%)
Mar 24, 2022 0.3064 0.3085 0.2894 0.2998 131,387 -0.01(-2.85%)
Mar 23, 2022 0.3052 0.3086 0.3000 0.3086 35,400 +0.01(+3.00%)
Mar 22, 2022 0.3025 0.3050 0.2876 0.2996 18,200 -0.00(-1.09%)
Mar 21, 2022 0.3170 0.3200 0.2957 0.3029 30,919 +0.00(+0.00%)
Mar 18, 2022 0.2879 0.3029 0.2878 0.3029 15,650 +0.00(+1.30%)
Mar 17, 2022 0.2866 0.3003 0.2848 0.2990 91,681 +0.01(+2.61%)
Mar 16, 2022 0.2888 0.2914 0.2792 0.2914 34,100 +0.01(+1.75%)
Mar 15, 2022 0.2980 0.3039 0.2764 0.2864 126,888 -0.01(-4.53%)
Mar 14, 2022 0.3100 0.3100 0.2960 0.3000 66,491 -0.01(-3.78%)
Mar 11, 2022 0.3119 0.3119 0.3000 0.3118 31,250 +0.01(+1.76%)
Mar 10, 2022 0.3100 0.3100 0.3000 0.3064 34,131 +0.01(+2.13%)
Mar 09, 2022 0.2974 0.3072 0.2912 0.3000 113,600 -0.01(-3.01%)
Mar 08, 2022 0.3079 0.3227 0.2850 0.3093 139,654 -0.00(-0.23%)
Mar 07, 2022 0.3075 0.3250 0.3000 0.3100 149,285 -0.01(-2.52%)
Mar 04, 2022 0.2900 0.3280 0.2900 0.3180 136,767 +0.03(+9.66%)
Mar 03, 2022 0.3061 0.3141 0.2888 0.2900 64,868 -0.02(-6.03%)
Mar 02, 2022 0.3060 0.3095 0.2828 0.3086 69,411 +0.00(+0.85%)
Mar 01, 2022 0.3099 0.3200 0.2918 0.3060 74,694 +0.00(+0.33%)
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%)
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.