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

Roscan Gold Corp (OP: RCGCF )

0.0737 +0.0059 (+8.70%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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, 2023 0.0800 0.0800 0.0750 0.0800 150,000 +0.00(+0.00%)
Oct 30, 2023 0.0718 0.0813 0.0718 0.0800 67,450 +0.00(+2.56%)
Oct 27, 2023 0.0795 0.0810 0.0773 0.0780 337,300 -0.01(-6.92%)
Oct 26, 2023 0.1010 0.1010 0.0838 0.0838 66,979 +0.00(+0.00%)
Oct 24, 2023 0.0838 0 -0.01(-6.89%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 330 +0.00(+4.65%)
Oct 20, 2023 0.0862 0.0912 0.0851 0.0860 49,837 -0.00(-4.23%)
Oct 18, 2023 0.0898 0 +0.00(+2.16%)
Oct 17, 2023 0.0905 0.0929 0.0837 0.0879 94,750 -0.00(-4.46%)
Oct 16, 2023 0.0920 0.0920 0.0920 0.0920 25,000 -0.00(-1.08%)
Oct 13, 2023 0.0929 0.0930 0.0929 0.0930 1,020 +0.00(+3.10%)
Oct 12, 2023 0.1000 0.1000 0.0902 0.0902 23,000 -0.01(-7.20%)
Oct 11, 2023 0.0972 0.0972 0.0972 0.0972 10,000 -0.00(-2.80%)
Oct 10, 2023 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Oct 09, 2023 0.1000 0.1000 0.1000 0.1000 250 +0.01(+5.26%)
Oct 06, 2023 0.0963 0.0963 0.0850 0.0950 10,000 -0.01(-8.65%)
Oct 05, 2023 0.0982 0.1040 0.0982 0.1040 2,000 +0.01(+11.47%)
Oct 04, 2023 0.0947 0.0947 0.0933 0.0933 42,500 -0.01(-6.79%)
Oct 03, 2023 0.1010 0.1010 0.0901 0.1001 90,250 -0.00(-3.75%)
Oct 02, 2023 0.1040 0.1040 0.1040 0.1040 100 +0.00(+2.97%)
Sep 29, 2023 0.1055 0.1074 0.0994 0.1010 11,450 +0.00(+1.00%)
Sep 28, 2023 0.0900 0.1017 0.0900 0.1000 27,800 +0.01(+6.50%)
Sep 27, 2023 0.1053 0.1053 0.0860 0.0939 51,636 -0.01(-7.94%)
Sep 26, 2023 0.1075 0.1075 0.1020 0.1020 5,600 +0.00(+2.00%)
Sep 25, 2023 0.1053 0.1000 0.1000 0.1000 5,625 -0.00(-3.66%)
Sep 22, 2023 0.1180 0.1180 0.1038 0.1038 44,000 -0.00(-3.62%)
Sep 21, 2023 0.1131 0.1131 0.1077 0.1077 11,750 -0.01(-6.35%)
Sep 20, 2023 0.1100 0.1200 0.1100 0.1150 23,583 -0.00(-4.17%)
Sep 19, 2023 0.1200 0.1200 0.1200 0.1200 20,800 -0.00(-3.23%)
Sep 15, 2023 0.1240 0 +0.00(+3.33%)
Sep 14, 2023 0.1098 0.1200 0.1098 0.1200 3,000 +0.01(+6.19%)
Sep 13, 2023 0.1200 0.1200 0.1130 0.1130 3,700 -0.00(-3.09%)
Sep 12, 2023 0.1110 0.1200 0.1110 0.1166 45,400 +0.01(+10.52%)
Sep 11, 2023 0.1098 0.1110 0.1055 0.1055 28,000 +0.00(+2.43%)
Sep 08, 2023 0.1004 0.1054 0.0990 0.1030 29,625 -0.01(-7.21%)
Sep 07, 2023 0.1035 0.1110 0.1028 0.1110 44,000 +0.00(+0.09%)
Sep 06, 2023 0.1019 0.1109 0.1019 0.1109 11,700 -0.00(-0.09%)
Sep 05, 2023 0.1110 0.1110 0.1110 0.1110 1,250 +0.01(+8.93%)
Aug 30, 2023 0.1019 0 +0.00(+4.09%)
Aug 29, 2023 0.1071 0.1071 0.0900 0.0979 32,050 -0.01(-5.50%)
Aug 28, 2023 0.1071 0.1071 0.1036 0.1036 15,310 -0.00(-0.58%)
Aug 25, 2023 0.1071 0.1071 0.1042 0.1042 12,000 -0.00(-2.71%)
Aug 24, 2023 0.1071 0.1071 0.1071 0.1071 2,000 +0.00(+2.00%)
Aug 23, 2023 0.0996 0.1071 0.0996 0.1050 30,100 +0.00(+2.94%)
Aug 22, 2023 0.1000 0.1050 0.0979 0.1020 49,800 -0.01(-5.56%)
Aug 21, 2023 0.1000 0.1130 0.0949 0.1080 14,750 +0.00(+0.93%)
Aug 18, 2023 0.1000 0.1127 0.1000 0.1070 231,332 -0.00(-2.37%)
Aug 17, 2023 0.1102 0.1102 0.1096 0.1096 17,468 -0.00(-1.26%)
Aug 16, 2023 0.1102 0.1124 0.1102 0.1110 50,046 -0.00(-1.77%)
Aug 15, 2023 0.1171 0.1171 0.1102 0.1130 112,838 +0.00(+0.89%)
Aug 14, 2023 0.1153 0.1153 0.1102 0.1120 19,250 -0.01(-6.98%)
Aug 11, 2023 0.1204 0.1204 0.1204 0.1204 500 +0.00(+0.33%)
Aug 10, 2023 0.1108 0.1200 0.1108 0.1200 40,401 +0.01(+5.36%)
Aug 09, 2023 0.1167 0.1167 0.1130 0.1139 18,500 +0.00(+3.17%)
Aug 08, 2023 0.1199 0.1199 0.1104 0.1104 136,750 -0.01(-5.72%)
Aug 07, 2023 0.1225 0.1225 0.1150 0.1171 3,400 -0.00(-0.34%)
Aug 04, 2023 0.1175 0.1175 0.1175 0.1175 250 +0.00(+2.17%)
Aug 03, 2023 0.1150 0.1164 0.1150 0.1150 38,053 +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.