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 (%)
Sep 30, 2019 0.1065 0.1114 0.1046 0.1084 20,000 +0.00(+1.78%)
Sep 27, 2019 0.1065 0.1065 0.0962 0.1065 24,200 -0.00(-2.74%)
Sep 13, 2019 0.1095 0.1095 0.1095 0 -0.01(-8.75%)
Sep 10, 2019 0.1200 0.1200 0.1200 0 +0.02(+18.58%)
Sep 06, 2019 0.1012 0.1012 0.1012 0 -0.02(-15.67%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+1.27%)
Aug 30, 2019 0.1185 0.1185 0.1185 0 +0.00(+3.31%)
Aug 29, 2019 0.1035 0.1147 0.1035 0.1147 6,500 +0.03(+34.94%)
Aug 26, 2019 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Aug 23, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.90%)
Aug 21, 2019 0.1110 0.1110 0.1110 0 -0.01(-7.50%)
Aug 20, 2019 0.1200 0.1200 0.1200 0.1200 6,200 +0.00(+4.35%)
Aug 19, 2019 0.1149 0.1258 0.1125 0.1150 31,225 -0.00(-4.17%)
Aug 16, 2019 0.1372 0.1372 0.1200 0.1200 72,500 +0.00(+1.61%)
Aug 15, 2019 0.1181 0.1181 0.1181 0.1181 25,000 -0.01(-6.20%)
Aug 14, 2019 0.1400 0.1400 0.1259 0.1259 2,250 -0.00(-0.08%)
Aug 13, 2019 0.1260 0.1260 0.1260 0.1260 400 -0.01(-8.70%)
Aug 12, 2019 0.1380 0.1380 0.1250 0.1380 19,000 -0.00(-1.43%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 100,000 +0.02(+14.75%)
Aug 08, 2019 0.1220 0.1220 0.1220 0.1220 4,000 +0.00(+3.13%)
Aug 07, 2019 0.1270 0.1288 0.1183 0.1183 275,800 +0.00(+2.87%)
Aug 06, 2019 0.1115 0.1150 0.1000 0.1150 42,303 -0.03(-17.86%)
Aug 05, 2019 0.1115 0.1400 0.1115 0.1400 23,683 +0.03(+25.56%)
Aug 01, 2019 0.1115 0.1115 0.1115 0 +0.00(+3.24%)
Jul 31, 2019 0.1180 0.1250 0.1080 0.1080 33,950 +0.01(+6.61%)
Jul 30, 2019 0.1051 0.1051 0.1013 0.1013 28,000 +0.00(+1.30%)
Jul 29, 2019 0.1000 0.1000 0.1000 0.1000 56,000 -0.00(-2.34%)
Jul 25, 2019 0.1024 0.1024 0.1024 0 -0.01(-6.91%)
Jul 24, 2019 0.1050 0.1100 0.1050 0.1100 118,850 +0.01(+10.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0.1000 60,600 -0.00(-4.76%)
Jul 22, 2019 0.1200 0.1200 0.1050 0.1050 89,000 -0.00(-0.19%)
Jul 19, 2019 0.1099 0.1099 0.1052 0.1052 38,000 +0.00(+1.64%)
Jul 18, 2019 0.1000 0.1035 0.1000 0.1035 2,100 +0.00(+3.50%)
Jul 17, 2019 0.1000 0.1000 0.1000 0.1000 13,400 +0.01(+8.70%)
Jul 16, 2019 0.1000 0.1080 0.0920 0.0920 36,500 -0.02(-15.21%)
Jul 15, 2019 0.1085 0.1085 0.1085 0.1085 500 -0.00(-0.46%)
Jul 10, 2019 0.1090 0.1090 0.1090 0 +0.01(+8.03%)
Jul 09, 2019 0.1100 0.1100 0.1009 0.1009 1,500 -0.02(-14.49%)
Jul 05, 2019 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jul 03, 2019 0.1200 0.1200 0.1200 0.1200 4,800 +0.01(+5.91%)
Jul 02, 2019 0.1100 0.1133 0.1100 0.1133 15,000 -0.02(-12.85%)
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.