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, 2023 0.1200 0 +0.00(+2.65%)
Jun 29, 2023 0.1150 0.1196 0.1146 0.1169 33,000 -0.00(-1.76%)
Jun 28, 2023 0.1190 0.1190 0.1190 0.1190 4,750 -0.00(-2.94%)
Jun 27, 2023 0.1213 0.1267 0.1158 0.1226 76,127 +0.01(+5.06%)
Jun 26, 2023 0.1230 0.1269 0.1167 0.1167 34,000 -0.01(-8.18%)
Jun 23, 2023 0.1211 0.1347 0.1211 0.1271 93,750 +0.00(+1.44%)
Jun 22, 2023 0.1214 0.1253 0.1214 0.1253 43,000 +0.00(+1.54%)
Jun 21, 2023 0.1237 0.1291 0.1234 0.1234 41,105 -0.01(-4.12%)
Jun 20, 2023 0.1347 0.1364 0.1233 0.1287 18,905 +0.00(+1.74%)
Jun 16, 2023 0.1264 0.1265 0.1264 0.1265 7,000 +0.01(+5.42%)
Jun 15, 2023 0.1229 0.1250 0.1200 0.1200 52,400 -0.01(-7.48%)
Jun 14, 2023 0.1297 0.1297 0.1297 0.1297 4,000 +0.00(+0.31%)
Jun 13, 2023 0.1270 0.1293 0.1270 0.1293 19,799 +0.01(+9.39%)
Jun 12, 2023 0.1120 0.1276 0.1100 0.1182 30,750 -0.00(-1.50%)
Jun 09, 2023 0.1239 0.1239 0.1200 0.1200 31,915 -0.01(-6.61%)
Jun 07, 2023 0.1285 0 +0.00(+0.55%)
Jun 05, 2023 0.1278 0 -0.01(-5.26%)
Jun 02, 2023 0.1310 0.1349 0.1302 0.1349 3,850 +0.00(+0.00%)
Jun 01, 2023 0.1180 0.1349 0.1180 0.1349 18,350 +0.00(+0.75%)
May 31, 2023 0.1339 0.1339 0.1200 0.1339 93,802 +0.00(+0.83%)
May 30, 2023 0.1410 0.1410 0.1328 0.1328 2,000 +0.00(+2.08%)
May 26, 2023 0.1315 0.1337 0.1264 0.1301 52,701 -0.00(-1.51%)
May 25, 2023 0.1318 0.1321 0.1318 0.1321 4,440 +0.00(+0.08%)
May 24, 2023 0.1343 0.1343 0.1320 0.1320 8,000 -0.01(-3.93%)
May 23, 2023 0.1300 0.1374 0.1300 0.1374 35,499 -0.01(-4.52%)
May 19, 2023 0.1439 0 +0.01(+8.93%)
May 18, 2023 0.1400 0.1400 0.1316 0.1321 43,538 -0.01(-8.90%)
May 17, 2023 0.1300 0.1450 0.1300 0.1450 21,740 +0.01(+5.38%)
May 16, 2023 0.1425 0.1425 0.1376 0.1376 15,525 -0.01(-7.22%)
May 15, 2023 0.1544 0.1544 0.1483 0.1483 8,250 -0.00(-1.13%)
May 12, 2023 0.1550 0.1550 0.1500 0.1500 31,500 +0.00(+1.08%)
May 11, 2023 0.1484 0.1484 0.1484 0.1484 864 -0.01(-4.26%)
May 10, 2023 0.1490 0.1550 0.1441 0.1550 139,470 +0.01(+10.64%)
May 09, 2023 0.1300 0.1342 0.1300 0.1401 27,650 +0.00(+1.23%)
May 08, 2023 0.1320 0.1420 0.1310 0.1384 78,930 +0.01(+4.85%)
May 05, 2023 0.1370 0.1370 0.1284 0.1320 34,250 -0.01(-3.72%)
May 04, 2023 0.1303 0.1417 0.1303 0.1371 25,649 +0.01(+7.87%)
May 03, 2023 0.1250 0.1271 0.1234 0.1271 65,470 -0.00(-1.32%)
May 02, 2023 0.1259 0.1340 0.1240 0.1288 34,379 -0.00(-0.92%)
May 01, 2023 0.1287 0.1309 0.1287 0.1300 84,000 -0.00(-0.38%)
Apr 28, 2023 0.1333 0.1333 0.1250 0.1305 59,640 +0.00(+0.46%)
Apr 27, 2023 0.1285 0.1300 0.1285 0.1299 16,500 +0.00(+1.72%)
Apr 26, 2023 0.1299 0.1299 0.1277 0.1277 8,250 +0.00(+2.24%)
Apr 25, 2023 0.1277 0.1290 0.1249 0.1249 101,147 -0.00(-3.33%)
Apr 24, 2023 0.1333 0.1416 0.1292 0.1292 35,251 -0.01(-4.30%)
Apr 21, 2023 0.1353 0.1421 0.1350 0.1350 35,500 -0.01(-3.78%)
Apr 20, 2023 0.1420 0.1426 0.1403 0.1403 30,529 +0.00(+0.00%)
Apr 19, 2023 0.1403 0.1403 0.1403 0.1403 2,000 +0.00(+0.21%)
Apr 18, 2023 0.1435 0.1436 0.1400 0.1400 58,000 +0.00(+0.00%)
Apr 17, 2023 0.1326 0.1430 0.1326 0.1400 24,100 +0.00(+1.23%)
Apr 14, 2023 0.1400 0.1440 0.1383 0.1383 110,656 -0.01(-4.62%)
Apr 13, 2023 0.1511 0.1514 0.1450 0.1450 10,949 -0.00(-1.36%)
Apr 12, 2023 0.1525 0.1525 0.1447 0.1470 35,530 +0.01(+5.30%)
Apr 11, 2023 0.1461 0.1499 0.1396 0.1396 119,250 -0.00(-0.29%)
Apr 10, 2023 0.1365 0.1400 0.1365 0.1400 9,300 -0.01(-4.96%)
Apr 06, 2023 0.1592 0.1592 0.1400 0.1473 105,750 +0.01(+5.14%)
Apr 05, 2023 0.1324 0.1461 0.1290 0.1401 76,471 +0.01(+10.31%)
Apr 04, 2023 0.1254 0.1316 0.1254 0.1270 58,550 +0.00(+1.60%)
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.