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 (%)
May 29, 2020 0.3155 0.3246 0.3155 0.3200 52,000 +0.03(+10.34%)
May 28, 2020 0.2700 0.2900 0.2700 0.2900 30,000 -0.01(-2.29%)
May 27, 2020 0.2968 0.2968 0.2968 0.2968 1,000 +0.01(+4.88%)
May 26, 2020 0.2836 0.2836 0.2830 0.2830 20,001 +0.02(+5.91%)
May 22, 2020 0.2785 0.2785 0.2672 0.2672 27,500 -0.02(-7.86%)
May 21, 2020 0.2750 0.2900 0.2750 0.2900 23,703 -0.01(-3.07%)
May 20, 2020 0.3219 0.3219 0.2992 0.2992 35,100 -0.03(-7.94%)
May 19, 2020 0.3000 0.3250 0.3000 0.3250 23,000 +0.04(+16.07%)
May 18, 2020 0.2750 0.2800 0.2750 0.2800 15,000 +0.01(+2.38%)
May 14, 2020 0.2735 0.2735 0.2735 0 -0.00(-0.55%)
May 13, 2020 0.2748 0.2750 0.2741 0.2750 10,400 -0.01(-1.79%)
May 12, 2020 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
May 11, 2020 0.2600 0.2800 0.2600 0.2700 76,665 +0.01(+3.85%)
May 08, 2020 0.2600 0.2600 0.2600 0.2600 69,100 -0.02(-5.73%)
May 07, 2020 0.2700 0.2758 0.2644 0.2758 16,611 +0.02(+8.24%)
May 06, 2020 0.2625 0.2700 0.2533 0.2548 10,081 -0.01(-2.00%)
May 05, 2020 0.2465 0.2600 0.2465 0.2600 21,490 -0.01(-1.92%)
May 04, 2020 0.2300 0.2651 0.2205 0.2651 100,150 +0.08(+43.30%)
May 01, 2020 0.1769 0.1850 0.1769 0.1850 102,000 +0.01(+2.78%)
Apr 28, 2020 0.1800 0.1800 0.1800 0 -0.01(-3.90%)
Apr 27, 2020 0.2000 0.2000 0.1873 0.1873 15,000 -0.02(-10.81%)
Apr 24, 2020 0.2000 0.2100 0.2000 0.2100 13,500 +0.01(+5.00%)
Apr 23, 2020 0.1920 0.2000 0.1900 0.2000 358,500 +0.01(+4.17%)
Apr 22, 2020 0.1854 0.1963 0.1854 0.1920 214,900 +0.01(+3.78%)
Apr 21, 2020 0.1670 0.1951 0.1670 0.1850 337,220 +0.02(+10.78%)
Apr 20, 2020 0.1670 0.1670 0.1670 0.1670 100,000 +0.00(+0.00%)
Apr 16, 2020 0.1670 0.1670 0.1670 0 +0.01(+4.38%)
Apr 15, 2020 0.1617 0.1617 0.1539 0.1600 38,700 +0.01(+6.67%)
Apr 14, 2020 0.1600 0.1600 0.1500 0.1500 18,740 -0.00(-1.96%)
Apr 13, 2020 0.1500 0.1600 0.1500 0.1530 336,000 +0.02(+17.69%)
Apr 09, 2020 0.1304 0.1304 0.1300 0.1300 3,300 +0.00(+0.00%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-0.91%)
Mar 31, 2020 0.1312 0.1312 0.1312 0 -0.00(-0.98%)
Mar 30, 2020 0.1325 0.1325 0.1325 0.1325 23,500 +0.02(+17.78%)
Mar 25, 2020 0.1125 0.1125 0.1125 0 +0.01(+12.50%)
Mar 23, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 12, 2020 0.1100 0.1100 0.1100 0 -0.03(-20.86%)
Mar 10, 2020 0.1390 0.1390 0.1390 0 -0.00(-0.64%)
Mar 09, 2020 0.1399 0.1399 0.1399 0.1399 20,000 -0.01(-9.21%)
Mar 06, 2020 0.1541 0.1541 0.1541 0.1541 1,000 +0.01(+6.28%)
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.