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

Roscan Gold Corp (OP: RCGCF )

0.0690 +0.0074 (+12.01%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 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 28, 2023 0.1333 0.1333 0.1250 0.1305 59,640 +0.00(+0.46%)
Apr 27, 2023 0.1285 0.1300 0.1285 0.1299 16,500 +0.00(+1.72%)
Apr 26, 2023 0.1299 0.1299 0.1277 0.1277 8,250 +0.00(+2.24%)
Apr 25, 2023 0.1277 0.1290 0.1249 0.1249 101,147 -0.00(-3.33%)
Apr 24, 2023 0.1333 0.1416 0.1292 0.1292 35,251 -0.01(-4.30%)
Apr 21, 2023 0.1353 0.1421 0.1350 0.1350 35,500 -0.01(-3.78%)
Apr 20, 2023 0.1420 0.1426 0.1403 0.1403 30,529 +0.00(+0.00%)
Apr 19, 2023 0.1403 0.1403 0.1403 0.1403 2,000 +0.00(+0.21%)
Apr 18, 2023 0.1435 0.1436 0.1400 0.1400 58,000 +0.00(+0.00%)
Apr 17, 2023 0.1326 0.1430 0.1326 0.1400 24,100 +0.00(+1.23%)
Apr 14, 2023 0.1400 0.1440 0.1383 0.1383 110,656 -0.01(-4.62%)
Apr 13, 2023 0.1511 0.1514 0.1450 0.1450 10,949 -0.00(-1.36%)
Apr 12, 2023 0.1525 0.1525 0.1447 0.1470 35,530 +0.01(+5.30%)
Apr 11, 2023 0.1461 0.1499 0.1396 0.1396 119,250 -0.00(-0.29%)
Apr 10, 2023 0.1365 0.1400 0.1365 0.1400 9,300 -0.01(-4.96%)
Apr 06, 2023 0.1592 0.1592 0.1400 0.1473 105,750 +0.01(+5.14%)
Apr 05, 2023 0.1324 0.1461 0.1290 0.1401 76,471 +0.01(+10.31%)
Apr 04, 2023 0.1254 0.1316 0.1254 0.1270 58,550 +0.00(+1.60%)
Apr 03, 2023 0.1229 0.1260 0.1229 0.1250 70,350 +0.00(+0.16%)
Mar 31, 2023 0.1300 0.1300 0.1171 0.1248 228,045 +0.01(+4.87%)
Mar 30, 2023 0.1165 0.1236 0.1165 0.1190 17,661 -0.00(-3.25%)
Mar 29, 2023 0.1195 0.1230 0.1192 0.1230 75,105 +0.00(+0.33%)
Mar 28, 2023 0.1184 0.1226 0.1184 0.1226 16,000 +0.00(+0.49%)
Mar 27, 2023 0.1254 0.1259 0.1191 0.1220 47,995 -0.01(-4.69%)
Mar 24, 2023 0.1250 0.1280 0.1210 0.1280 11,000 +0.01(+7.38%)
Mar 23, 2023 0.1227 0.1227 0.1192 0.1192 39,250 -0.00(-0.67%)
Mar 22, 2023 0.1258 0.1258 0.1200 0.1200 35,268 -0.01(-4.00%)
Mar 21, 2023 0.1257 0.1257 0.1250 0.1250 21,000 -0.00(-3.70%)
Mar 20, 2023 0.1320 0.1320 0.1240 0.1298 43,500 +0.00(+2.45%)
Mar 17, 2023 0.1150 0.1290 0.1150 0.1267 37,700 +0.00(+3.85%)
Mar 16, 2023 0.1280 0.1286 0.1191 0.1220 166,690 -0.00(-2.94%)
Mar 15, 2023 0.1221 0.1260 0.1221 0.1257 60,000 +0.00(+0.00%)
Mar 14, 2023 0.1200 0.1257 0.1200 0.1257 113,500 +0.00(+0.56%)
Mar 13, 2023 0.1248 0.1297 0.1200 0.1250 162,250 +0.00(+0.32%)
Mar 10, 2023 0.1200 0.1250 0.1200 0.1246 15,000 +0.00(+3.83%)
Mar 09, 2023 0.1194 0.1200 0.1194 0.1200 12,400 -0.01(-4.00%)
Mar 08, 2023 0.1215 0.1250 0.1181 0.1250 34,460 -0.00(-2.04%)
Mar 07, 2023 0.1288 0.1288 0.1200 0.1276 85,500 -0.00(-0.16%)
Mar 06, 2023 0.1300 0.1300 0.1278 0.1278 5,600 -0.01(-5.33%)
Mar 03, 2023 0.1350 0.1350 0.1350 0.1350 12,045 +0.00(+0.82%)
Mar 02, 2023 0.1305 0.1339 0.1305 0.1339 9,600 +0.01(+5.27%)
Mar 01, 2023 0.1426 0.1426 0.1272 0.1272 3,940 +0.00(+1.03%)
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%)
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.