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

Roscan Gold Corp (OP: RCGCF )

0.0606 -0.0034 (-5.31%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023 0.0937 0.0937 0.0852 0.0887 103,183 -0.01(-5.34%)
Nov 30, 2023 0.0937 0.0937 0.0902 0.0937 13,821 +0.00(+5.28%)
Nov 29, 2023 0.0846 0.0890 0.0846 0.0890 10,600 +0.01(+6.21%)
Nov 28, 2023 0.0833 0.0838 0.0830 0.0838 12,052 -0.00(-2.33%)
Nov 27, 2023 0.0823 0.0858 0.0820 0.0858 18,700 +0.00(+4.63%)
Nov 24, 2023 0.0786 0.0820 0.0786 0.0820 15,300 +0.00(+0.49%)
Nov 22, 2023 0.0824 0.0824 0.0753 0.0816 76,450 -0.00(-2.86%)
Nov 21, 2023 0.0876 0.0876 0.0840 0.0840 29,000 +0.00(+1.82%)
Nov 20, 2023 0.0850 0.0929 0.0825 0.0825 6,910 -0.01(-7.30%)
Nov 17, 2023 0.0820 0.0890 0.0800 0.0890 123,176 +0.01(+18.35%)
Nov 16, 2023 0.0819 0.0820 0.0752 0.0752 52,000 -0.00(-4.33%)
Nov 15, 2023 0.0820 0.0820 0.0780 0.0786 214,625 +0.00(+3.01%)
Nov 14, 2023 0.0763 0.0763 0.0763 0.0763 12,000 +0.00(+2.55%)
Nov 13, 2023 0.0820 0.0820 0.0744 0.0744 12,001 -0.00(-4.12%)
Nov 10, 2023 0.0744 0.0776 0.0744 0.0776 10,300 -0.00(-0.51%)
Nov 09, 2023 0.0810 0.0810 0.0750 0.0780 78,800 -0.00(-3.58%)
Nov 08, 2023 0.0744 0.0809 0.0744 0.0809 7,020 +0.00(+3.06%)
Nov 06, 2023 0.0785 0 +0.01(+7.09%)
Nov 03, 2023 0.0752 0.0782 0.0733 0.0733 59,500 -0.00(-2.27%)
Nov 02, 2023 0.0742 0.0750 0.0742 0.0750 32,000 -0.00(-2.60%)
Nov 01, 2023 0.0784 0.0784 0.0770 0.0770 215,200 -0.00(-3.75%)
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%)
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.