Financial News
Roscan Gold Corp (OP: RCGCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 0.1139 | 0.1200 | 0.1036 | 0.1200 | 48,623 | +0.02(+20.00%) |
| Oct 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.01(+7.53%) |
| Oct 29, 2019 | 0.0850 | 0.0930 | 0.0850 | 0.0930 | 8,500 | +0.00(+4.14%) |
| Oct 28, 2019 | 0.0716 | 0.0893 | 0.0716 | 0.0893 | 8,765 | +0.00(+4.69%) |
| Oct 25, 2019 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 10,000 | +0.02(+21.86%) |
| Oct 22, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-0.14%) | |
| Oct 21, 2019 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 700 | -0.04(-38.18%) |
| Oct 01, 2019 | 0.1134 | 0.1134 | 0.1134 | 0 | +0.01(+4.61%) | |
| Sep 30, 2019 | 0.1065 | 0.1114 | 0.1046 | 0.1084 | 20,000 | +0.00(+1.78%) |
| Sep 27, 2019 | 0.1065 | 0.1065 | 0.0962 | 0.1065 | 24,200 | -0.00(-2.74%) |
| Sep 13, 2019 | 0.1095 | 0.1095 | 0.1095 | 0 | -0.01(-8.75%) | |
| Sep 10, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+18.58%) | |
| Sep 06, 2019 | 0.1012 | 0.1012 | 0.1012 | 0 | -0.02(-15.67%) | |
| Sep 04, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+1.27%) | |
| Aug 30, 2019 | 0.1185 | 0.1185 | 0.1185 | 0 | +0.00(+3.31%) | |
| Aug 29, 2019 | 0.1035 | 0.1147 | 0.1035 | 0.1147 | 6,500 | +0.03(+34.94%) |
| Aug 26, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.02(-22.73%) | |
| Aug 23, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | -0.00(-0.90%) |
| Aug 21, 2019 | 0.1110 | 0.1110 | 0.1110 | 0 | -0.01(-7.50%) | |
| Aug 20, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,200 | +0.00(+4.35%) |
| Aug 19, 2019 | 0.1149 | 0.1258 | 0.1125 | 0.1150 | 31,225 | -0.00(-4.17%) |
| Aug 16, 2019 | 0.1372 | 0.1372 | 0.1200 | 0.1200 | 72,500 | +0.00(+1.61%) |
| Aug 15, 2019 | 0.1181 | 0.1181 | 0.1181 | 0.1181 | 25,000 | -0.01(-6.20%) |
| Aug 14, 2019 | 0.1400 | 0.1400 | 0.1259 | 0.1259 | 2,250 | -0.00(-0.08%) |
| Aug 13, 2019 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 400 | -0.01(-8.70%) |
| Aug 12, 2019 | 0.1380 | 0.1380 | 0.1250 | 0.1380 | 19,000 | -0.00(-1.43%) |
| Aug 09, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 100,000 | +0.02(+14.75%) |
| Aug 08, 2019 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 4,000 | +0.00(+3.13%) |
| Aug 07, 2019 | 0.1270 | 0.1288 | 0.1183 | 0.1183 | 275,800 | +0.00(+2.87%) |
| Aug 06, 2019 | 0.1115 | 0.1150 | 0.1000 | 0.1150 | 42,303 | -0.03(-17.86%) |
| Aug 05, 2019 | 0.1115 | 0.1400 | 0.1115 | 0.1400 | 23,683 | +0.03(+25.56%) |
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.
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.
