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

Roscan Gold Corp (OP: RCGCF )

0.0505 -0.0015 (-2.88%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0559 0.0560 0.0505 0.0505 276,000 -0.00(-2.88%)
Apr 25, 2024 0.0539 0.0555 0.0520 0.0520 86,000 -0.00(-2.62%)
Apr 24, 2024 0.0566 0.0580 0.0534 0.0534 94,300 -0.00(-2.91%)
Apr 23, 2024 0.0590 0.0593 0.0550 0.0550 35,700 -0.00(-6.94%)
Apr 22, 2024 0.0590 0.0591 0.0590 0.0591 36,000 +0.00(+6.49%)
Apr 19, 2024 0.0460 0.0555 0.0460 0.0555 56,000 +0.00(+2.78%)
Apr 18, 2024 0.0505 0.0551 0.0505 0.0540 222,700 -0.00(-1.10%)
Apr 17, 2024 0.0557 0.0557 0.0506 0.0546 750,384 -0.00(-0.73%)
Apr 16, 2024 0.0690 0.0690 0.0506 0.0550 1,369,881 -0.02(-22.86%)
Apr 15, 2024 0.0740 0.0740 0.0677 0.0713 346,000 -0.00(-3.52%)
Apr 12, 2024 0.0742 0.0751 0.0727 0.0739 202,450 -0.00(-1.07%)
Apr 11, 2024 0.0731 0.0778 0.0700 0.0747 131,800 +0.00(+6.87%)
Apr 10, 2024 0.0743 0.0743 0.0696 0.0699 424,300 -0.01(-8.39%)
Apr 09, 2024 0.0741 0.0763 0.0740 0.0763 418,571 +0.00(+1.46%)
Apr 08, 2024 0.0700 0.0752 0.0700 0.0752 27,551 +0.01(+8.83%)
Apr 05, 2024 0.0740 0.0740 0.0682 0.0691 510,000 -0.00(-6.50%)
Apr 04, 2024 0.0710 0.0750 0.0710 0.0739 579,650 +0.00(+4.08%)
Apr 03, 2024 0.0648 0.0710 0.0648 0.0710 71,806 +0.00(+7.58%)
Apr 02, 2024 0.0710 0.0710 0.0660 0.0660 40,350 -0.00(-6.91%)
Apr 01, 2024 0.0690 0.0709 0.0672 0.0709 93,550 +0.00(+5.35%)
Mar 28, 2024 0.0665 0.0683 0.0683 0.0673 117,717 +0.01(+14.07%)
Mar 27, 2024 0.0591 0.0591 0.0590 0.0590 41,250 -0.00(-0.17%)
Mar 26, 2024 0.0601 0.0601 0.0591 0.0591 40,679 -0.01(-7.94%)
Mar 25, 2024 0.0662 0.0662 0.0642 0.0642 1,600 -0.01(-12.18%)
Mar 22, 2024 0.0677 0.0731 0.0641 0.0731 45,200 +0.01(+17.71%)
Mar 21, 2024 0.0600 0.0638 0.0560 0.0621 142,000 -0.00(-0.64%)
Mar 20, 2024 0.0577 0.0641 0.0577 0.0625 8,222 +0.00(+8.70%)
Mar 19, 2024 0.0575 0.0575 0.0575 0.0575 1,300 +0.00(+0.35%)
Mar 18, 2024 0.0589 0.0599 0.0530 0.0573 22,030 -0.00(-4.98%)
Mar 15, 2024 0.0720 0.0760 0.0545 0.0603 67,203 -0.01(-18.73%)
Mar 14, 2024 0.0722 0.0776 0.0722 0.0742 61,143 +0.00(+0.27%)
Mar 13, 2024 0.0700 0.0740 0.0700 0.0740 70,167 +0.00(+5.71%)
Mar 12, 2024 0.0750 0.0750 0.0700 0.0700 36,500 -0.00(-3.18%)
Mar 11, 2024 0.0723 0.0747 0.0723 0.0723 39,400 -0.00(-2.95%)
Mar 08, 2024 0.0720 0.0745 0.0700 0.0745 219,900 +0.00(+7.19%)
Mar 07, 2024 0.0663 0.0695 0.0622 0.0695 107,500 +0.01(+12.10%)
Mar 06, 2024 0.0620 0.0620 0.0595 0.0620 131,000 -0.00(-0.80%)
Mar 05, 2024 0.0578 0.0625 0.0578 0.0625 9,500 +0.01(+10.42%)
Mar 04, 2024 0.0520 0.0620 0.0520 0.0566 93,412 -0.00(-4.07%)
Mar 01, 2024 0.0555 0.0590 0.0548 0.0590 106,250 +0.00(+0.17%)
Feb 29, 2024 0.0440 0.0589 0.0440 0.0589 39,300 +0.01(+11.98%)
Feb 28, 2024 0.0580 0.0590 0.0526 0.0526 102,925 -0.00(-4.71%)
Feb 27, 2024 0.0440 0.0552 0.0440 0.0552 2,500 +0.00(+5.95%)
Feb 26, 2024 0.0512 0.0560 0.0511 0.0521 80,575 -0.00(-2.98%)
Feb 23, 2024 0.0500 0.0580 0.0488 0.0537 111,370 +0.00(+10.04%)
Feb 22, 2024 0.0470 0.0500 0.0470 0.0488 190,750 +0.00(+1.46%)
Feb 21, 2024 0.0514 0.0524 0.0449 0.0481 396,532 -0.00(-8.73%)
Feb 20, 2024 0.0579 0.0604 0.0518 0.0527 167,263 -0.01(-14.03%)
Feb 16, 2024 0.0643 0.0690 0.0569 0.0613 213,268 -0.01(-8.51%)
Feb 15, 2024 0.0752 0.0752 0.0661 0.0670 113,540 -0.00(-5.63%)
Feb 14, 2024 0.0710 0.0710 0.0710 0.0710 30,000 +0.00(+1.43%)
Feb 13, 2024 0.0701 0.0719 0.0700 0.0700 327,000 -0.00(-6.67%)
Feb 12, 2024 0.0703 0.0750 0.0703 0.0750 345,300 +0.00(+3.02%)
Feb 09, 2024 0.0747 0.0800 0.0710 0.0728 64,500 -0.00(-1.36%)
Feb 08, 2024 0.0744 0.0744 0.0738 0.0738 45,500 -0.00(-0.14%)
Feb 07, 2024 0.0756 0.0772 0.0731 0.0739 10,800 -0.00(-2.38%)
Feb 06, 2024 0.0733 0.0757 0.0710 0.0757 40,000 +0.00(+1.47%)
Feb 05, 2024 0.0779 0.0779 0.0742 0.0746 119,000 -0.00(-2.48%)
Feb 02, 2024 0.0747 0.0792 0.0710 0.0765 69,000 -0.00(-3.65%)
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.