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

Roscan Gold Corp (OP: RCGCF )

0.0569 +0.0041 (+7.77%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.0440 0.0589 0.0440 0.0589 39,300 +0.01(+11.98%)
Feb 28, 2024 0.0580 0.0590 0.0526 0.0526 102,925 -0.00(-4.71%)
Feb 27, 2024 0.0440 0.0552 0.0440 0.0552 2,500 +0.00(+5.95%)
Feb 26, 2024 0.0512 0.0560 0.0511 0.0521 80,575 -0.00(-2.98%)
Feb 23, 2024 0.0500 0.0580 0.0488 0.0537 111,370 +0.00(+10.04%)
Feb 22, 2024 0.0470 0.0500 0.0470 0.0488 190,750 +0.00(+1.46%)
Feb 21, 2024 0.0514 0.0524 0.0449 0.0481 396,532 -0.00(-8.73%)
Feb 20, 2024 0.0579 0.0604 0.0518 0.0527 167,263 -0.01(-14.03%)
Feb 16, 2024 0.0643 0.0690 0.0569 0.0613 213,268 -0.01(-8.51%)
Feb 15, 2024 0.0752 0.0752 0.0661 0.0670 113,540 -0.00(-5.63%)
Feb 14, 2024 0.0710 0.0710 0.0710 0.0710 30,000 +0.00(+1.43%)
Feb 13, 2024 0.0701 0.0719 0.0700 0.0700 327,000 -0.00(-6.67%)
Feb 12, 2024 0.0703 0.0750 0.0703 0.0750 345,300 +0.00(+3.02%)
Feb 09, 2024 0.0747 0.0800 0.0710 0.0728 64,500 -0.00(-1.36%)
Feb 08, 2024 0.0744 0.0744 0.0738 0.0738 45,500 -0.00(-0.14%)
Feb 07, 2024 0.0756 0.0772 0.0731 0.0739 10,800 -0.00(-2.38%)
Feb 06, 2024 0.0733 0.0757 0.0710 0.0757 40,000 +0.00(+1.47%)
Feb 05, 2024 0.0779 0.0779 0.0742 0.0746 119,000 -0.00(-2.48%)
Feb 02, 2024 0.0747 0.0792 0.0710 0.0765 69,000 -0.00(-3.65%)
Feb 01, 2024 0.0770 0.0794 0.0740 0.0794 249,650 +0.00(+1.28%)
Jan 31, 2024 0.0783 0.0784 0.0783 0.0784 4,050 +0.00(+4.53%)
Jan 30, 2024 0.0784 0.0784 0.0711 0.0750 117,921 -0.00(-1.83%)
Jan 29, 2024 0.0800 0.0800 0.0737 0.0764 123,000 +0.00(+2.14%)
Jan 26, 2024 0.0784 0.0800 0.0712 0.0748 197,644 -0.00(-4.10%)
Jan 25, 2024 0.0776 0.0780 0.0771 0.0780 10,950 -0.00(-1.27%)
Jan 24, 2024 0.0763 0.0860 0.0763 0.0790 39,489 -0.00(-3.19%)
Jan 23, 2024 0.0829 0.0829 0.0816 0.0816 3,712 -0.00(-0.24%)
Jan 22, 2024 0.0804 0.0833 0.0787 0.0818 18,130 +0.00(+1.36%)
Jan 19, 2024 0.0822 0.0822 0.0807 0.0807 5,500 -0.00(-0.37%)
Jan 18, 2024 0.0810 0.0822 0.0810 0.0810 13,300 +0.00(+0.62%)
Jan 17, 2024 0.0805 0.0805 0.0805 0.0805 6,500 -0.00(-0.62%)
Jan 16, 2024 0.0800 0.0810 0.0800 0.0810 134,000 -0.00(-0.86%)
Jan 12, 2024 0.0820 0.0839 0.0800 0.0817 409,280 -0.00(-0.24%)
Jan 11, 2024 0.0860 0.0860 0.0819 0.0819 199,500 -0.00(-0.73%)
Jan 10, 2024 0.0823 0.0872 0.0820 0.0825 115,965 -0.00(-0.24%)
Jan 09, 2024 0.0871 0.0872 0.0820 0.0827 371,504 -0.00(-1.78%)
Jan 08, 2024 0.0871 0.0871 0.0842 0.0842 599,540 -0.00(-3.22%)
Jan 05, 2024 0.0850 0.0879 0.0850 0.0870 115,015 -0.00(-2.90%)
Jan 04, 2024 0.0896 0.0896 0.0896 0.0896 78,000 -0.00(-4.27%)
Jan 03, 2024 0.0950 0.0950 0.0936 0.0936 7,000 +0.00(+4.00%)
Jan 02, 2024 0.0900 0.0944 0.0898 0.0900 116,841 -0.01(-5.26%)
Dec 29, 2023 0.0935 0.1023 0.0896 0.0950 32,380 +0.00(+2.26%)
Dec 28, 2023 0.0966 0.0966 0.0916 0.0929 223,265 -0.00(-3.43%)
Dec 27, 2023 0.1023 0.1023 0.0962 0.0962 5,850 +0.00(+3.78%)
Dec 26, 2023 0.0898 0.0973 0.0898 0.0927 34,000 -0.00(-1.70%)
Dec 22, 2023 0.0985 0.0996 0.0943 0.0943 52,500 -0.00(-2.78%)
Dec 21, 2023 0.0949 0.0995 0.0860 0.0970 47,913 +0.00(+5.09%)
Dec 20, 2023 0.0897 0.0923 0.0896 0.0923 271,463 +0.00(+1.54%)
Dec 19, 2023 0.1000 0.1000 0.0860 0.0909 52,100 +0.00(+5.82%)
Dec 18, 2023 0.0898 0.0933 0.0859 0.0859 79,600 -0.00(-4.98%)
Dec 15, 2023 0.0998 0.0998 0.0900 0.0904 139,316 -0.01(-11.89%)
Dec 14, 2023 0.1000 0.1130 0.0977 0.1026 134,282 -0.01(-5.00%)
Dec 13, 2023 0.0950 0.1080 0.0950 0.1080 143,978 +0.01(+11.34%)
Dec 12, 2023 0.0985 0.1000 0.0970 0.0970 58,500 -0.01(-6.10%)
Dec 11, 2023 0.1050 0.1083 0.0970 0.1033 72,080 -0.01(-4.79%)
Dec 08, 2023 0.1100 0.1100 0.1050 0.1085 94,950 +0.01(+4.93%)
Dec 07, 2023 0.1100 0.1100 0.1034 0.1034 160,103 +0.00(+2.17%)
Dec 06, 2023 0.1050 0.1100 0.1012 0.1012 210,759 -0.01(-8.83%)
Dec 05, 2023 0.1000 0.1138 0.1000 0.1110 201,477 +0.00(+0.18%)
Dec 04, 2023 0.0942 0.1280 0.0942 0.1108 785,528 +0.02(+24.92%)
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.