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 (%)
Apr 30, 2021 0.4300 0.4900 0.4300 0.4515 215,200 +0.02(+4.98%)
Apr 29, 2021 0.4200 0.4556 0.4200 0.4301 117,626 -0.01(-2.47%)
Apr 28, 2021 0.4224 0.4455 0.4200 0.4410 52,349 +0.03(+6.21%)
Apr 27, 2021 0.4152 0.4359 0.4150 0.4152 284,387 +0.00(+0.05%)
Apr 26, 2021 0.4461 0.4461 0.4120 0.4150 148,571 -0.02(-3.49%)
Apr 23, 2021 0.5500 0.5500 0.4201 0.4300 145,200 -0.01(-3.11%)
Apr 22, 2021 0.4767 0.4900 0.4231 0.4438 426,811 -0.03(-6.80%)
Apr 21, 2021 0.4551 0.4898 0.4500 0.4762 285,161 +0.04(+8.18%)
Apr 20, 2021 0.4734 0.4888 0.4402 0.4402 185,753 -0.03(-7.07%)
Apr 19, 2021 0.4797 0.5160 0.4675 0.4737 353,483 +0.01(+1.24%)
Apr 16, 2021 0.4797 0.4797 0.4510 0.4679 182,400 +0.01(+1.30%)
Apr 15, 2021 0.4810 0.4811 0.4500 0.4619 277,537 +0.01(+1.43%)
Apr 14, 2021 0.4700 0.5160 0.4420 0.4554 214,943 -0.02(-4.07%)
Apr 13, 2021 0.4700 0.4844 0.4506 0.4747 319,840 +0.01(+2.09%)
Apr 12, 2021 0.5100 0.5100 0.4490 0.4650 409,656 -0.03(-5.60%)
Apr 09, 2021 0.5500 0.5500 0.4100 0.4926 555,400 +0.07(+17.29%)
Apr 08, 2021 0.3996 0.4382 0.3891 0.4200 204,758 +0.02(+6.33%)
Apr 07, 2021 0.5000 0.5000 0.3850 0.3950 110,978 +0.00(+0.00%)
Apr 06, 2021 0.4000 0.4099 0.3915 0.3950 298,052 +0.01(+2.60%)
Apr 05, 2021 0.3857 0.4151 0.3848 0.3850 170,944 +0.00(+0.84%)
Apr 01, 2021 0.3600 0.4000 0.3600 0.3818 104,400 -0.00(-0.05%)
Mar 31, 2021 0.3500 0.3893 0.3500 0.3820 80,200 +0.01(+1.60%)
Mar 30, 2021 0.3800 0.3800 0.3650 0.3760 217,207 -0.00(-1.05%)
Mar 29, 2021 0.3800 0.3984 0.3651 0.3800 297,590 +0.00(+0.00%)
Mar 26, 2021 0.3899 0.3977 0.3722 0.3800 693,100 -0.01(-3.72%)
Mar 25, 2021 0.3800 0.4057 0.3700 0.3947 389,609 -0.01(-1.74%)
Mar 24, 2021 0.4290 0.4290 0.3890 0.4017 221,511 +0.01(+2.37%)
Mar 23, 2021 0.4097 0.4350 0.3905 0.3924 353,421 -0.01(-1.90%)
Mar 22, 2021 0.3830 0.4200 0.3830 0.4000 350,827 +0.01(+3.87%)
Mar 19, 2021 0.4029 0.5500 0.3830 0.3851 320,600 -0.00(-1.26%)
Mar 18, 2021 0.5500 0.5500 0.3750 0.3900 294,167 -0.01(-2.45%)
Mar 17, 2021 0.3995 0.5000 0.3610 0.3998 474,880 +0.02(+4.74%)
Mar 16, 2021 0.3850 0.4289 0.3500 0.3817 1,336,841 -0.05(-10.80%)
Mar 15, 2021 0.8000 0.8000 0.3800 0.4279 384,628 +0.04(+11.14%)
Mar 12, 2021 0.3700 0.3850 0.3500 0.3850 506,100 +0.03(+6.94%)
Mar 11, 2021 0.3400 0.3750 0.3380 0.3600 569,256 +0.02(+6.92%)
Mar 10, 2021 0.3390 0.3990 0.3300 0.3367 636,384 -0.00(-0.21%)
Mar 09, 2021 0.3381 0.4000 0.3200 0.3374 851,490 +0.02(+6.77%)
Mar 08, 2021 0.3434 0.5500 0.3150 0.3160 844,062 +0.00(+1.25%)
Mar 05, 2021 0.3600 0.3889 0.3010 0.3121 1,335,900 -0.03(-9.38%)
Mar 04, 2021 0.7000 0.7000 0.3200 0.3444 1,588,443 -0.04(-9.75%)
Mar 03, 2021 0.8000 0.8000 0.3650 0.3816 842,531 +0.02(+4.55%)
Mar 02, 2021 0.3770 0.4400 0.3555 0.3650 1,948,781 -0.03(-8.29%)
Mar 01, 2021 0.3460 0.4500 0.3290 0.3980 3,716,791 +0.11(+39.65%)
Feb 26, 2021 0.2761 0.2952 0.2760 0.2850 112,000 +0.00(+1.79%)
Feb 25, 2021 0.3000 0.3001 0.2800 0.2800 179,100 -0.02(-6.67%)
Feb 24, 2021 0.3000 0.3299 0.3000 0.3000 40,200 -0.01(-2.25%)
Feb 23, 2021 0.3490 0.3490 0.3069 0.3069 15,239 -0.01(-4.09%)
Feb 22, 2021 0.3045 0.3500 0.3045 0.3200 47,515 +0.01(+3.23%)
Feb 19, 2021 0.3000 0.3830 0.3000 0.3100 54,100 +0.01(+1.74%)
Feb 18, 2021 0.3080 0.3080 0.2900 0.3047 76,993 -0.01(-1.71%)
Feb 17, 2021 0.3100 0.3300 0.3000 0.3100 54,929 -0.02(-6.06%)
Feb 16, 2021 0.3590 0.3830 0.3100 0.3300 79,799 -0.02(-6.33%)
Feb 12, 2021 0.3415 0.3524 0.3387 0.3523 56,600 +0.02(+6.56%)
Feb 11, 2021 0.3100 0.3308 0.3100 0.3306 44,589 +0.00(+0.82%)
Feb 10, 2021 0.3001 0.3300 0.2950 0.3279 36,890 +0.02(+6.81%)
Feb 09, 2021 0.3000 0.3699 0.3000 0.3070 18,406 +0.00(+1.19%)
Feb 08, 2021 0.3200 0.3200 0.3000 0.3034 162,508 +0.01(+1.98%)
Feb 05, 2021 0.2900 0.3150 0.2748 0.2975 30,700 -0.00(-0.83%)
Feb 04, 2021 0.2738 0.3200 0.2738 0.3000 110,727 +0.00(+0.87%)
Feb 03, 2021 0.3020 0.3020 0.2800 0.2974 45,550 -0.01(-4.06%)
Feb 02, 2021 0.3061 0.3100 0.2800 0.3100 41,132 -0.01(-3.13%)
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.