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 (%)
Jun 30, 2021 0.3189 0.3700 0.3189 0.3607 89,228 +0.04(+12.37%)
Jun 29, 2021 0.3143 0.3550 0.3100 0.3210 522,345 -0.02(-6.06%)
Jun 28, 2021 0.3400 0.3500 0.3100 0.3417 98,276 +0.01(+3.55%)
Jun 25, 2021 0.3056 0.3323 0.3056 0.3300 45,371 +0.02(+4.76%)
Jun 24, 2021 0.3109 0.3350 0.3100 0.3150 208,968 -0.00(-0.03%)
Jun 23, 2021 0.3150 0.3284 0.3109 0.3151 167,024 +0.00(+0.93%)
Jun 22, 2021 0.3200 0.3443 0.3056 0.3122 216,506 -0.01(-4.23%)
Jun 21, 2021 0.3397 0.3624 0.3212 0.3260 229,735 +0.00(+0.06%)
Jun 18, 2021 0.3400 0.3400 0.3200 0.3258 490,359 -0.03(-7.71%)
Jun 17, 2021 0.3600 0.3751 0.3300 0.3530 724,818 -0.01(-1.94%)
Jun 16, 2021 0.4750 0.4750 0.3501 0.3600 272,160 -0.01(-1.64%)
Jun 15, 2021 0.3840 0.3869 0.3656 0.3660 428,657 -0.02(-4.69%)
Jun 14, 2021 0.3630 0.4300 0.3630 0.3840 374,850 +0.01(+1.91%)
Jun 11, 2021 0.4041 0.4041 0.3681 0.3768 141,796 -0.02(-5.75%)
Jun 10, 2021 0.3561 0.3999 0.3561 0.3998 153,270 +0.01(+2.17%)
Jun 09, 2021 0.3935 0.3999 0.3800 0.3913 242,073 +0.01(+1.66%)
Jun 08, 2021 0.4000 0.4400 0.3800 0.3849 411,682 -0.02(-3.78%)
Jun 07, 2021 0.4200 0.4200 0.3950 0.4000 194,836 -0.02(-3.89%)
Jun 04, 2021 0.4000 0.4189 0.4000 0.4162 139,230 +0.01(+2.82%)
Jun 03, 2021 0.4800 0.4800 0.3980 0.4048 301,497 -0.01(-1.27%)
Jun 02, 2021 0.4113 0.4144 0.4000 0.4100 187,998 -0.00(-0.24%)
Jun 01, 2021 0.4118 0.4405 0.3981 0.4110 591,804 +0.01(+1.78%)
May 28, 2021 0.4000 0.4133 0.4000 0.4038 160,371 -0.01(-1.56%)
May 27, 2021 0.4800 0.4800 0.4001 0.4102 129,712 +0.01(+2.47%)
May 26, 2021 0.3990 0.4210 0.3980 0.4003 365,520 +0.00(+1.09%)
May 25, 2021 0.4300 0.5000 0.3950 0.3960 1,119,654 -0.11(-22.20%)
May 24, 2021 0.4360 0.5100 0.4160 0.5090 342,358 +0.07(+16.74%)
May 21, 2021 0.4249 0.4397 0.4100 0.4360 158,249 +0.03(+7.34%)
May 20, 2021 0.4172 0.4307 0.4019 0.4062 189,089 -0.01(-1.48%)
May 19, 2021 0.4343 0.4474 0.4123 0.4123 360,003 -0.01(-3.37%)
May 18, 2021 0.4500 0.4700 0.4267 0.4267 365,855 +0.01(+2.20%)
May 17, 2021 0.4088 0.4700 0.4006 0.4175 480,157 -0.01(-1.76%)
May 14, 2021 0.4000 0.4725 0.3900 0.4250 273,942 +0.02(+6.25%)
May 13, 2021 0.4000 0.4280 0.3850 0.4000 151,344 +0.01(+2.56%)
May 12, 2021 0.4400 0.4400 0.3890 0.3900 391,728 -0.03(-7.69%)
May 11, 2021 0.4303 0.4600 0.4061 0.4225 345,327 -0.02(-4.52%)
May 10, 2021 0.4361 0.4462 0.4254 0.4425 110,612 +0.02(+5.11%)
May 07, 2021 0.4500 0.4725 0.4145 0.4210 374,942 -0.03(-7.59%)
May 06, 2021 0.4300 0.4690 0.4256 0.4556 75,152 +0.01(+1.31%)
May 05, 2021 0.4150 0.4498 0.4114 0.4497 95,192 +0.04(+9.68%)
May 04, 2021 0.4222 0.4500 0.4100 0.4100 473,384 -0.04(-8.89%)
May 03, 2021 0.4518 0.4731 0.4399 0.4500 111,824 -0.00(-0.33%)
Apr 30, 2021 0.4300 0.4900 0.4300 0.4515 215,200 +0.02(+4.98%)
Apr 29, 2021 0.4200 0.4556 0.4200 0.4301 117,626 -0.01(-2.47%)
Apr 28, 2021 0.4224 0.4455 0.4200 0.4410 52,349 +0.03(+6.21%)
Apr 27, 2021 0.4152 0.4359 0.4150 0.4152 284,387 +0.00(+0.05%)
Apr 26, 2021 0.4461 0.4461 0.4120 0.4150 148,571 -0.02(-3.49%)
Apr 23, 2021 0.5500 0.5500 0.4201 0.4300 145,200 -0.01(-3.11%)
Apr 22, 2021 0.4767 0.4900 0.4231 0.4438 426,811 -0.03(-6.80%)
Apr 21, 2021 0.4551 0.4898 0.4500 0.4762 285,161 +0.04(+8.18%)
Apr 20, 2021 0.4734 0.4888 0.4402 0.4402 185,753 -0.03(-7.07%)
Apr 19, 2021 0.4797 0.5160 0.4675 0.4737 353,483 +0.01(+1.24%)
Apr 16, 2021 0.4797 0.4797 0.4510 0.4679 182,400 +0.01(+1.30%)
Apr 15, 2021 0.4810 0.4811 0.4500 0.4619 277,537 +0.01(+1.43%)
Apr 14, 2021 0.4700 0.5160 0.4420 0.4554 214,943 -0.02(-4.07%)
Apr 13, 2021 0.4700 0.4844 0.4506 0.4747 319,840 +0.01(+2.09%)
Apr 12, 2021 0.5100 0.5100 0.4490 0.4650 409,656 -0.03(-5.60%)
Apr 09, 2021 0.5500 0.5500 0.4100 0.4926 555,400 +0.07(+17.29%)
Apr 08, 2021 0.3996 0.4382 0.3891 0.4200 204,758 +0.02(+6.33%)
Apr 07, 2021 0.5000 0.5000 0.3850 0.3950 110,978 +0.00(+0.00%)
Apr 06, 2021 0.4000 0.4099 0.3915 0.3950 298,052 +0.01(+2.60%)
Apr 05, 2021 0.3857 0.4151 0.3848 0.3850 170,944 +0.00(+0.84%)
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.