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

Roscan Gold Corp (OP: RCGCF )

0.0698 +0.0043 (+6.56%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 18, 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 18, 2024 0.0655 0.0703 0.0630 0.0698 335,458 +0.00(+6.56%)
Oct 17, 2024 0.0625 0.0673 0.0625 0.0655 55,142 +0.00(+4.30%)
Oct 16, 2024 0.0631 0.0655 0.0628 0.0628 41,000 +0.00(+1.29%)
Oct 15, 2024 0.0673 0.0673 0.0600 0.0620 222,986 -0.00(-4.62%)
Oct 14, 2024 0.0697 0.0773 0.0620 0.0650 32,300 -0.00(-1.52%)
Oct 11, 2024 0.0700 0.0700 0.0630 0.0660 75,457 +0.00(+2.01%)
Oct 10, 2024 0.0641 0.0678 0.0640 0.0647 138,000 +0.00(+0.94%)
Oct 09, 2024 0.0650 0.0670 0.0621 0.0641 125,500 -0.00(-1.08%)
Oct 08, 2024 0.0675 0.0691 0.0630 0.0648 100,500 +0.00(+1.25%)
Oct 07, 2024 0.0638 0.0720 0.0600 0.0640 45,350 -0.00(-3.32%)
Oct 04, 2024 0.0702 0.0702 0.0662 0.0662 106,111 -0.00(-5.43%)
Oct 03, 2024 0.0704 0.0704 0.0678 0.0700 21,500 +0.00(+0.57%)
Oct 02, 2024 0.0696 0.0696 0.0696 0.0696 30,000 +0.00(+2.20%)
Oct 01, 2024 0.0810 0.0810 0.0600 0.0681 534,342 -0.01(-6.97%)
Sep 30, 2024 0.0700 0.0740 0.0630 0.0732 434,852 +0.00(+4.57%)
Sep 27, 2024 0.0819 0.0819 0.0700 0.0700 145,845 +0.00(+0.00%)
Sep 26, 2024 0.0746 0.0760 0.0700 0.0700 226,363 -0.00(-6.17%)
Sep 25, 2024 0.0725 0.0755 0.0725 0.0746 127,900 +0.00(+2.90%)
Sep 24, 2024 0.0744 0.0745 0.0700 0.0725 407,688 -0.00(-2.68%)
Sep 23, 2024 0.0650 0.0770 0.0650 0.0745 161,905 +0.00(+6.43%)
Sep 20, 2024 0.0768 0.0800 0.0670 0.0700 353,996 -0.01(-9.79%)
Sep 19, 2024 0.0842 0.0910 0.0753 0.0776 518,242 +0.00(+4.86%)
Sep 18, 2024 0.0777 0.0800 0.0715 0.0740 234,000 -0.00(-4.52%)
Sep 17, 2024 0.0780 0.0819 0.0680 0.0775 629,629 +0.00(+1.57%)
Sep 16, 2024 0.0587 0.0763 0.0580 0.0763 744,076 +0.02(+30.20%)
Sep 13, 2024 0.0578 0.0600 0.0551 0.0586 640,361 +0.00(+8.72%)
Sep 12, 2024 0.0578 0.0578 0.0503 0.0539 1,195,706 +0.01(+13.47%)
Sep 11, 2024 0.0537 0.0537 0.0475 0.0475 8,563 -0.01(-11.21%)
Sep 10, 2024 0.0555 0.0578 0.0535 0.0535 82,500 -0.00(-7.76%)
Sep 09, 2024 0.0472 0.0580 0.0472 0.0580 99,510 +0.01(+16.00%)
Sep 06, 2024 0.0514 0.0597 0.0500 0.0500 98,990 -0.01(-11.50%)
Sep 05, 2024 0.0565 0.0565 0.0565 0.0565 1,000 +0.00(+1.07%)
Sep 04, 2024 0.0568 0.0568 0.0548 0.0559 109,615 -0.00(-0.71%)
Sep 03, 2024 0.0620 0.0620 0.0540 0.0563 169,564 -0.00(-4.74%)
Aug 30, 2024 0.0564 0.0593 0.0564 0.0591 273,640 +0.00(+5.54%)
Aug 29, 2024 0.0513 0.0583 0.0513 0.0560 37,869 +0.01(+14.75%)
Aug 28, 2024 0.0520 0.0520 0.0441 0.0488 41,845 -0.00(-6.15%)
Aug 27, 2024 0.0537 0.0560 0.0512 0.0520 136,100 -0.01(-13.33%)
Aug 26, 2024 0.0560 0.0600 0.0560 0.0600 17,025 +0.01(+13.42%)
Aug 23, 2024 0.0508 0.0560 0.0508 0.0529 100,397 +0.00(+1.73%)
Aug 22, 2024 0.0508 0.0520 0.0505 0.0520 33,000 -0.00(-2.62%)
Aug 21, 2024 0.0521 0.0548 0.0521 0.0534 20,300 +0.00(+3.29%)
Aug 20, 2024 0.0517 0.0517 0.0517 0.0517 100,000 +0.00(+10.47%)
Aug 19, 2024 0.0450 0.0484 0.0450 0.0468 159,349 +0.00(+6.12%)
Aug 16, 2024 0.0475 0.0475 0.0441 0.0441 276,710 -0.00(-7.55%)
Aug 15, 2024 0.0497 0.0500 0.0471 0.0477 154,000 -0.00(-7.38%)
Aug 14, 2024 0.0490 0.0515 0.0490 0.0515 19,000 +0.00(+0.98%)
Aug 13, 2024 0.0470 0.0510 0.0470 0.0510 109,000 +0.00(+6.69%)
Aug 12, 2024 0.0472 0.0486 0.0472 0.0478 78,247 +0.00(+0.00%)
Aug 09, 2024 0.0469 0.0478 0.0460 0.0478 186,697 +0.00(+0.84%)
Aug 08, 2024 0.0470 0.0478 0.0469 0.0474 376,000 +0.00(+1.07%)
Aug 07, 2024 0.0477 0.0477 0.0469 0.0469 158,850 +0.00(+6.59%)
Aug 06, 2024 0.0500 0.0511 0.0440 0.0440 381,500 -0.01(-16.67%)
Aug 05, 2024 0.0534 0.0646 0.0472 0.0528 147,829 +0.01(+11.86%)
Aug 02, 2024 0.0474 0.0581 0.0455 0.0472 749,405 +0.00(+0.00%)
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.