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 (%)
Feb 28, 2023 0.1342 0.1342 0.1258 0.1259 31,000 -0.00(-3.38%)
Feb 27, 2023 0.1302 0.1303 0.1302 0.1303 3,500 +0.01(+4.24%)
Feb 24, 2023 0.1297 0.1297 0.1250 0.1250 12,100 +0.00(+1.21%)
Feb 23, 2023 0.1343 0.1344 0.1202 0.1235 105,296 -0.01(-4.71%)
Feb 22, 2023 0.1230 0.1335 0.1230 0.1296 40,000 -0.00(-0.31%)
Feb 21, 2023 0.1247 0.1300 0.1247 0.1300 14,900 -0.00(-1.14%)
Feb 17, 2023 0.1315 0.1315 0.1315 0.1315 7,500 -0.00(-0.38%)
Feb 16, 2023 0.1393 0.1415 0.1320 0.1320 48,500 -0.01(-4.69%)
Feb 15, 2023 0.1430 0.1430 0.1345 0.1385 65,000 -0.01(-3.89%)
Feb 14, 2023 0.1436 0.1474 0.1419 0.1441 197,500 -0.00(-2.24%)
Feb 13, 2023 0.1438 0.1474 0.1405 0.1474 45,010 +0.01(+7.91%)
Feb 10, 2023 0.1363 0.1400 0.1333 0.1366 56,750 -0.00(-2.43%)
Feb 09, 2023 0.1434 0.1434 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 08, 2023 0.1449 0.1449 0.1400 0.1400 7,500 -0.01(-8.26%)
Feb 07, 2023 0.1526 0.1526 0.1526 0.1526 1,000 +0.01(+5.17%)
Feb 06, 2023 0.1491 0.1566 0.1400 0.1451 6,656 -0.01(-6.75%)
Feb 03, 2023 0.1556 0.1556 0.1539 0.1556 1,710 +0.00(+1.04%)
Feb 02, 2023 0.1584 0.1591 0.1500 0.1540 49,875 -0.01(-5.06%)
Feb 01, 2023 0.1554 0.1622 0.1301 0.1622 3,265 +0.01(+8.06%)
Jan 31, 2023 0.1476 0.1501 0.1443 0.1501 92,041 +0.00(+1.42%)
Jan 30, 2023 0.1480 0.1480 0.1480 0.1480 25,000 -0.00(-1.33%)
Jan 27, 2023 0.1538 0.1538 0.1500 0.1500 78,162 -0.01(-4.94%)
Jan 26, 2023 0.1571 0.1578 0.1550 0.1578 15,260 +0.01(+4.16%)
Jan 25, 2023 0.1515 0.1515 0.1515 0.1515 25,156 -0.01(-3.81%)
Jan 24, 2023 0.1658 0.1658 0.1572 0.1575 39,850 -0.01(-5.06%)
Jan 23, 2023 0.1773 0.1773 0.1650 0.1659 26,850 +0.00(+1.78%)
Jan 20, 2023 0.1676 0.1690 0.1589 0.1630 62,588 +0.01(+3.43%)
Jan 19, 2023 0.1537 0.1576 0.1522 0.1576 18,000 +0.00(+1.81%)
Jan 18, 2023 0.1570 0.1570 0.1481 0.1548 47,656 -0.00(-2.21%)
Jan 17, 2023 0.1583 0.1586 0.1531 0.1583 117,000 +0.01(+4.35%)
Jan 13, 2023 0.1554 0.1562 0.1517 0.1517 50,830 -0.01(-4.41%)
Jan 12, 2023 0.1480 0.1587 0.1480 0.1587 21,000 +0.00(+1.34%)
Jan 11, 2023 0.1550 0.1617 0.1550 0.1566 117,111 +0.01(+8.98%)
Jan 10, 2023 0.1510 0.1510 0.1437 0.1437 21,500 -0.00(-2.91%)
Jan 09, 2023 0.1454 0.1539 0.1454 0.1480 156,010 +0.02(+15.35%)
Jan 06, 2023 0.1277 0.1315 0.1237 0.1283 79,375 +0.00(+0.79%)
Jan 05, 2023 0.1379 0.1379 0.1260 0.1273 14,924 -0.00(-3.34%)
Jan 04, 2023 0.1300 0.1317 0.1240 0.1317 46,800 +0.01(+5.53%)
Jan 03, 2023 0.1300 0.1300 0.1248 0.1248 16,200 -0.00(-3.11%)
Dec 30, 2022 0.1290 0.1300 0.1241 0.1288 93,290 -0.00(-0.16%)
Dec 29, 2022 0.1299 0.1299 0.1250 0.1290 26,400 +0.01(+7.41%)
Dec 28, 2022 0.1345 0.1347 0.1201 0.1201 106,700 -0.01(-6.10%)
Dec 27, 2022 0.1207 0.1338 0.1200 0.1279 39,000 -0.00(-1.46%)
Dec 23, 2022 0.1302 0.1302 0.1239 0.1298 30,820 +0.00(+0.31%)
Dec 22, 2022 0.1201 0.1296 0.1200 0.1294 33,540 -0.00(-0.54%)
Dec 21, 2022 0.1274 0.1301 0.1274 0.1301 17,101 -0.00(-2.11%)
Dec 20, 2022 0.1273 0.1329 0.1269 0.1329 46,095 +0.01(+4.65%)
Dec 19, 2022 0.1233 0.1368 0.1233 0.1270 74,615 -0.01(-9.48%)
Dec 16, 2022 0.1403 0.1403 0.1326 0.1403 7,750 +0.00(+0.72%)
Dec 15, 2022 0.1445 0.1483 0.1303 0.1393 30,760 -0.01(-3.67%)
Dec 14, 2022 0.1454 0.1487 0.1434 0.1446 8,000 +0.00(+3.29%)
Dec 13, 2022 0.1600 0.1600 0.1400 0.1400 39,285 -0.01(-6.91%)
Dec 12, 2022 0.1482 0.1504 0.1361 0.1504 22,440 -0.00(-1.12%)
Dec 09, 2022 0.1485 0.1521 0.1485 0.1521 750 -0.00(-2.19%)
Dec 08, 2022 0.1502 0.1555 0.1454 0.1555 19,690 +0.00(+1.50%)
Dec 07, 2022 0.1539 0.1559 0.1503 0.1532 21,128 -0.00(-1.61%)
Dec 06, 2022 0.1600 0.1600 0.1557 0.1557 157,733 -0.01(-7.76%)
Dec 05, 2022 0.1812 0.1812 0.1688 0.1688 9,630 -0.01(-5.17%)
Dec 02, 2022 0.1600 0.1780 0.1532 0.1780 96,687 +0.03(+16.49%)
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.