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 (%)
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%)
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%)
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.