Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roscan Gold Corp (OP: RCGCF )

0.0647 -0.0078 (-10.76%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 23, 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, 2022 0.1942 0 -0.00(-1.37%)
Jun 28, 2022 0.1969 0 -0.01(-4.28%)
Jun 27, 2022 0.2100 0.2100 0.2025 0.2057 22,155 -0.02(-7.18%)
Jun 24, 2022 0.1880 0.2216 0.1880 0.2216 24,300 +0.04(+21.09%)
Jun 23, 2022 0.1900 0.1944 0.1641 0.1830 224,710 -0.01(-3.23%)
Jun 22, 2022 0.1956 0.1956 0.1874 0.1891 4,442 -0.01(-2.78%)
Jun 21, 2022 0.1977 0.2089 0.1914 0.1945 119,418 -0.02(-10.57%)
Jun 17, 2022 0.2020 0.2229 0.2020 0.2175 53,800 -0.01(-4.61%)
Jun 16, 2022 0.2242 0.2280 0.2100 0.2280 52,495 +0.00(+1.42%)
Jun 15, 2022 0.2205 0.2279 0.2111 0.2248 64,369 +0.00(+1.90%)
Jun 14, 2022 0.2300 0.2305 0.2200 0.2206 102,588 -0.00(-1.87%)
Jun 13, 2022 0.2330 0.2456 0.2248 0.2248 70,790 -0.03(-10.37%)
Jun 10, 2022 0.2424 0.2622 0.2298 0.2508 77,326 +0.00(+1.17%)
Jun 09, 2022 0.2542 0.2600 0.2479 0.2479 23,025 -0.02(-8.19%)
Jun 08, 2022 0.2450 0.2700 0.2200 0.2700 281,426 +0.00(+0.63%)
Jun 07, 2022 0.2600 0.2700 0.2579 0.2683 91,490 +0.01(+5.30%)
Jun 06, 2022 0.2520 0.2548 0.2511 0.2548 48,591 +0.01(+4.04%)
Jun 03, 2022 0.2660 0.2660 0.2449 0.2449 44,400 -0.01(-3.28%)
Jun 02, 2022 0.2460 0.2582 0.2412 0.2532 24,218 +0.01(+5.15%)
Jun 01, 2022 0.2474 0.2540 0.2408 0.2408 8,080 -0.01(-5.57%)
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%)
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.