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 (%)
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%)
Aug 01, 2023 0.1150 5,000 -0.00(-4.17%)
Jul 31, 2023 0.1330 0.1330 0.1188 0.1200 1,400 +0.00(+1.69%)
Jul 28, 2023 0.1197 0.1222 0.1180 0.1180 18,500 -0.01(-4.68%)
Jul 27, 2023 0.1214 0.1250 0.1214 0.1238 65,000 +0.00(+3.86%)
Jul 26, 2023 0.1192 0.1192 0.1192 0.1192 1,000 -0.00(-3.33%)
Jul 25, 2023 0.1194 0.1233 0.1186 0.1233 54,440 +0.00(+0.49%)
Jul 24, 2023 0.1189 0.1227 0.1189 0.1227 93,000 +0.01(+5.05%)
Jul 21, 2023 0.1170 0.1193 0.1168 0.1168 39,000 -0.00(-1.68%)
Jul 20, 2023 0.1203 0.1203 0.1150 0.1188 22,750 -0.00(-3.81%)
Jul 19, 2023 0.1229 0.1235 0.1229 0.1235 695 +0.00(+3.96%)
Jul 18, 2023 0.1150 0.1188 0.1150 0.1188 80,370 +0.00(+0.00%)
Jul 17, 2023 0.1190 0.1190 0.1150 0.1188 32,948 -0.00(-3.65%)
Jul 14, 2023 0.1223 0.1278 0.1223 0.1233 5,700 -0.00(-2.14%)
Jul 13, 2023 0.1207 0.1261 0.1201 0.1260 75,600 +0.01(+4.22%)
Jul 12, 2023 0.1173 0.1210 0.1150 0.1209 204,116 +0.00(+1.43%)
Jul 11, 2023 0.1207 0.1207 0.1182 0.1192 19,000 +0.00(+2.05%)
Jul 10, 2023 0.1216 0.1216 0.1162 0.1168 55,000 -0.01(-4.34%)
Jul 07, 2023 0.1221 0.1221 0.1221 0.1221 1,250 +0.01(+6.17%)
Jul 06, 2023 0.1181 0.1216 0.1150 0.1150 26,473 -0.01(-4.80%)
Jul 05, 2023 0.1200 0.1208 0.1182 0.1208 9,100 +0.00(+0.67%)
Jun 30, 2023 0.1200 0 +0.00(+2.65%)
Jun 29, 2023 0.1150 0.1196 0.1146 0.1169 33,000 -0.00(-1.76%)
Jun 28, 2023 0.1190 0.1190 0.1190 0.1190 4,750 -0.00(-2.94%)
Jun 27, 2023 0.1213 0.1267 0.1158 0.1226 76,127 +0.01(+5.06%)
Jun 26, 2023 0.1230 0.1269 0.1167 0.1167 34,000 -0.01(-8.18%)
Jun 23, 2023 0.1211 0.1347 0.1211 0.1271 93,750 +0.00(+1.44%)
Jun 22, 2023 0.1214 0.1253 0.1214 0.1253 43,000 +0.00(+1.54%)
Jun 21, 2023 0.1237 0.1291 0.1234 0.1234 41,105 -0.01(-4.12%)
Jun 20, 2023 0.1347 0.1364 0.1233 0.1287 18,905 +0.00(+1.74%)
Jun 16, 2023 0.1264 0.1265 0.1264 0.1265 7,000 +0.01(+5.42%)
Jun 15, 2023 0.1229 0.1250 0.1200 0.1200 52,400 -0.01(-7.48%)
Jun 14, 2023 0.1297 0.1297 0.1297 0.1297 4,000 +0.00(+0.31%)
Jun 13, 2023 0.1270 0.1293 0.1270 0.1293 19,799 +0.01(+9.39%)
Jun 12, 2023 0.1120 0.1276 0.1100 0.1182 30,750 -0.00(-1.50%)
Jun 09, 2023 0.1239 0.1239 0.1200 0.1200 31,915 -0.01(-6.61%)
Jun 07, 2023 0.1285 0 +0.00(+0.55%)
Jun 05, 2023 0.1278 0 -0.01(-5.26%)
Jun 02, 2023 0.1310 0.1349 0.1302 0.1349 3,850 +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.