Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roscan Gold Corp (OP: RCGCF )

0.0650 +0.0010 (+1.56%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 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 (%)
Oct 31, 2022 0.1210 0.1284 0.1207 0.1284 21,000 -0.01(-8.94%)
Oct 28, 2022 0.1161 0.1410 0.1161 0.1410 130,173 +0.02(+13.71%)
Oct 27, 2022 0.1200 0.1240 0.1160 0.1240 40,660 +0.00(+3.33%)
Oct 26, 2022 0.1226 0.1270 0.1200 0.1200 127,256 -0.01(-4.76%)
Oct 25, 2022 0.1263 0.1263 0.1170 0.1260 42,040 +0.01(+7.23%)
Oct 24, 2022 0.1253 0.1253 0.1161 0.1175 31,300 -0.00(-3.92%)
Oct 21, 2022 0.1180 0.1223 0.1160 0.1223 26,404 +0.01(+6.26%)
Oct 20, 2022 0.1280 0.1280 0.1151 0.1151 10,077 -0.00(-3.28%)
Oct 19, 2022 0.1123 0.1290 0.1123 0.1190 188,956 +0.00(+0.17%)
Oct 18, 2022 0.1174 0.1200 0.1174 0.1188 3,150 -0.00(-1.00%)
Oct 17, 2022 0.1323 0.1323 0.1150 0.1200 75,040 -0.01(-6.25%)
Oct 14, 2022 0.1280 0.1280 0.1280 0.1280 1,280 -0.00(-2.96%)
Oct 13, 2022 0.1319 0.1319 0.1280 0.1319 8,000 +0.00(+0.23%)
Oct 12, 2022 0.1315 0.1354 0.1240 0.1316 56,900 -0.01(-6.13%)
Oct 11, 2022 0.1402 0.1402 0.1402 0.1402 300 -0.00(-2.77%)
Oct 07, 2022 0.1442 0 +0.00(+2.49%)
Oct 06, 2022 0.1465 0.1465 0.1348 0.1407 33,083 +0.00(+1.01%)
Oct 05, 2022 0.1400 0.1400 0.1363 0.1393 18,000 -0.00(-0.50%)
Oct 04, 2022 0.1400 0.1540 0.1396 0.1400 243,989 +0.01(+7.12%)
Oct 03, 2022 0.1410 0.1410 0.1307 0.1307 86,040 -0.00(-0.23%)
Sep 30, 2022 0.1350 0.1350 0.1310 0.1310 21,105 +0.01(+4.63%)
Sep 29, 2022 0.1211 0.1252 0.1211 0.1252 63,100 +0.00(+0.24%)
Sep 28, 2022 0.1145 0.1263 0.1145 0.1249 38,775 +0.02(+14.59%)
Sep 27, 2022 0.1066 0.1100 0.1053 0.1090 119,827 -0.01(-7.39%)
Sep 26, 2022 0.1158 0.1297 0.1125 0.1177 143,165 -0.01(-6.81%)
Sep 23, 2022 0.1266 0.1266 0.1240 0.1263 25,050 -0.00(-0.55%)
Sep 22, 2022 0.1260 0.1270 0.1206 0.1270 76,300 +0.00(+0.24%)
Sep 21, 2022 0.1272 0.1275 0.1267 0.1267 20,300 -0.00(-1.02%)
Sep 20, 2022 0.1321 0.1395 0.1250 0.1280 158,283 -0.01(-6.77%)
Sep 19, 2022 0.1440 0.1440 0.1321 0.1373 107,118 -0.00(-3.11%)
Sep 16, 2022 0.1500 0.1502 0.1417 0.1417 74,700 -0.00(-2.34%)
Sep 15, 2022 0.1400 0.1453 0.1353 0.1451 190,681 -0.01(-5.16%)
Sep 14, 2022 0.1498 0.1535 0.1424 0.1530 59,035 +0.01(+3.38%)
Sep 13, 2022 0.1572 0.1599 0.1401 0.1480 86,900 -0.01(-4.95%)
Sep 12, 2022 0.1619 0.1640 0.1500 0.1557 44,793 +0.00(+2.84%)
Sep 09, 2022 0.1527 0.1527 0.1381 0.1514 32,740 -0.00(-1.82%)
Sep 08, 2022 0.1543 0.1543 0.1542 0.1542 2,000 +0.00(+0.33%)
Sep 07, 2022 0.1465 0.1537 0.1461 0.1537 53,500 +0.01(+4.63%)
Sep 06, 2022 0.1469 0.1469 0.1469 0.1469 50,043 +0.00(+2.37%)
Sep 02, 2022 0.1435 0.1435 0.1435 0.1435 4,000 -0.01(-4.33%)
Sep 01, 2022 0.1500 0.1544 0.1450 0.1500 72,685 -0.00(-1.96%)
Aug 31, 2022 0.1530 0.1530 0.1530 0.1530 6,049 -0.01(-3.23%)
Aug 30, 2022 0.1400 0.1627 0.1400 0.1581 5,849 -0.00(-1.25%)
Aug 29, 2022 0.1480 0.1601 0.1480 0.1601 23,740 +0.00(+0.38%)
Aug 25, 2022 0.1595 0 -0.00(-2.57%)
Aug 24, 2022 0.1655 0.1655 0.1595 0.1637 44,480 +0.00(+0.92%)
Aug 23, 2022 0.1622 0.1622 0.1622 0.1622 5,000 -0.00(-0.55%)
Aug 22, 2022 0.1593 0.1641 0.1593 0.1631 109,574 -0.01(-6.64%)
Aug 19, 2022 0.1800 0.1850 0.1692 0.1747 53,250 +0.01(+3.31%)
Aug 18, 2022 0.1743 0.1765 0.1691 0.1691 3,500 +0.01(+4.84%)
Aug 17, 2022 0.1600 0.1613 0.1600 0.1613 40,000 -0.01(-7.56%)
Aug 16, 2022 0.1647 0.1745 0.1618 0.1745 53,963 +0.02(+11.08%)
Aug 15, 2022 0.1558 0.1600 0.1530 0.1571 87,532 +0.01(+4.04%)
Aug 12, 2022 0.1576 0.1576 0.1510 0.1510 9,400 +0.00(+0.67%)
Aug 11, 2022 0.1555 0.1784 0.1500 0.1500 198,455 -0.00(-3.10%)
Aug 10, 2022 0.1600 0.1600 0.1452 0.1548 153,665 +0.00(+1.64%)
Aug 09, 2022 0.1572 0.1572 0.1523 0.1523 86,400 -0.01(-5.40%)
Aug 08, 2022 0.1602 0.1611 0.1601 0.1610 129,100 -0.00(-1.77%)
Aug 05, 2022 0.1661 0.1670 0.1561 0.1639 95,730 -0.01(-5.10%)
Aug 04, 2022 0.1717 0.1733 0.1652 0.1727 41,335 -0.01(-2.98%)
Aug 03, 2022 0.1674 0.1809 0.1600 0.1780 102,715 -0.00(-1.22%)
Aug 02, 2022 0.1530 0.1802 0.1530 0.1802 104,551 +0.03(+17.78%)
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.