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 (%)
Jul 30, 2021 0.3200 0.3200 0.2919 0.3105 56,721 -0.01(-2.94%)
Jul 29, 2021 0.3049 0.3199 0.2929 0.3199 103,217 +0.04(+13.68%)
Jul 28, 2021 0.2700 0.2944 0.2700 0.2814 42,618 +0.01(+4.18%)
Jul 27, 2021 0.2726 0.2889 0.2700 0.2701 127,866 -0.02(-5.56%)
Jul 26, 2021 0.2903 0.3033 0.2511 0.2860 349,845 -0.01(-3.08%)
Jul 23, 2021 0.3161 0.3161 0.2750 0.2951 249,697 -0.01(-4.03%)
Jul 22, 2021 0.2600 0.3075 0.2600 0.3075 31,967 +0.01(+5.09%)
Jul 21, 2021 0.3067 0.3127 0.2886 0.2926 57,726 +0.00(+1.42%)
Jul 20, 2021 0.2784 0.2885 0.2694 0.2885 78,362 +0.01(+1.84%)
Jul 19, 2021 0.2774 0.3044 0.2250 0.2833 248,991 -0.01(-2.24%)
Jul 16, 2021 0.2901 0.3056 0.2711 0.2898 169,516 -0.00(-0.48%)
Jul 15, 2021 0.3000 0.3000 0.2812 0.2912 162,471 -0.00(-1.22%)
Jul 14, 2021 0.3000 0.3076 0.2900 0.2948 151,351 -0.01(-3.28%)
Jul 13, 2021 0.3000 0.3150 0.3000 0.3048 124,447 +0.00(+0.49%)
Jul 12, 2021 0.3300 0.4100 0.3000 0.3033 271,799 -0.02(-6.65%)
Jul 09, 2021 0.3262 0.3291 0.3115 0.3249 74,471 +0.01(+2.27%)
Jul 08, 2021 0.3400 0.3680 0.3108 0.3177 331,890 -0.03(-7.91%)
Jul 07, 2021 0.3451 0.3681 0.3450 0.3450 83,208 -0.00(-0.43%)
Jul 06, 2021 0.3950 0.3950 0.3465 0.3465 94,920 -0.02(-6.35%)
Jul 02, 2021 0.3500 0.3700 0.3433 0.3700 158,460 +0.02(+6.44%)
Jul 01, 2021 0.3700 0.3700 0.3400 0.3476 23,176 -0.01(-3.63%)
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%)
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.