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 31, 2022 0.2555 0.2632 0.2240 0.2550 53,243 -0.00(-0.78%)
May 27, 2022 0.2400 0.2669 0.2400 0.2570 107,978 +0.00(+1.02%)
May 26, 2022 0.2527 0.2544 0.2527 0.2544 2,100 +0.00(+1.80%)
May 25, 2022 0.2638 0.2638 0.2499 0.2499 38,900 -0.01(-3.88%)
May 24, 2022 0.2444 0.2664 0.2444 0.2600 38,900 +0.00(+1.21%)
May 23, 2022 0.2569 0.2569 0.2375 0.2569 30,945 +0.01(+2.97%)
May 20, 2022 0.2558 0.2558 0.2465 0.2495 34,513 -0.00(-0.08%)
May 19, 2022 0.2280 0.2500 0.2280 0.2497 35,783 -0.00(-0.08%)
May 18, 2022 0.2387 0.2499 0.2387 0.2499 15,000 +0.00(+1.59%)
May 17, 2022 0.2460 0.2460 0.2460 0.2460 2,000 +0.00(+1.95%)
May 16, 2022 0.2400 0.2538 0.2369 0.2413 152,404 -0.03(-10.63%)
May 13, 2022 0.2476 0.2700 0.2400 0.2700 114,945 +0.03(+14.26%)
May 12, 2022 0.2500 0.2500 0.2357 0.2363 132,850 -0.01(-2.56%)
May 11, 2022 0.2552 0.2552 0.2425 0.2425 18,750 -0.00(-0.37%)
May 10, 2022 0.2416 0.2563 0.2400 0.2434 85,300 -0.00(-0.25%)
May 09, 2022 0.2550 0.2609 0.2384 0.2440 384,991 -0.02(-6.73%)
May 06, 2022 0.2550 0.2622 0.2534 0.2616 32,424 +0.01(+2.59%)
May 05, 2022 0.2634 0.2658 0.2550 0.2550 17,524 -0.00(-0.35%)
May 04, 2022 0.2250 0.2700 0.2250 0.2559 144,055 -0.00(-0.66%)
May 03, 2022 0.2577 0.2577 0.2400 0.2576 44,657 -0.00(-0.04%)
May 02, 2022 0.2650 0.2700 0.2400 0.2577 181,498 -0.01(-4.56%)
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%)
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.