Financial News
Roscan Gold Corp (OP: RCGCF )
0.0608
+0.0002
(+0.33%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-3.90%) | |
| Apr 27, 2020 | 0.2000 | 0.2000 | 0.1873 | 0.1873 | 15,000 | -0.02(-10.81%) |
| Apr 24, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 13,500 | +0.01(+5.00%) |
| Apr 23, 2020 | 0.1920 | 0.2000 | 0.1900 | 0.2000 | 358,500 | +0.01(+4.17%) |
| Apr 22, 2020 | 0.1854 | 0.1963 | 0.1854 | 0.1920 | 214,900 | +0.01(+3.78%) |
| Apr 21, 2020 | 0.1670 | 0.1951 | 0.1670 | 0.1850 | 337,220 | +0.02(+10.78%) |
| Apr 20, 2020 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 100,000 | +0.00(+0.00%) |
| Apr 16, 2020 | 0.1670 | 0.1670 | 0.1670 | 0 | +0.01(+4.38%) | |
| Apr 15, 2020 | 0.1617 | 0.1617 | 0.1539 | 0.1600 | 38,700 | +0.01(+6.67%) |
| Apr 14, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 18,740 | -0.00(-1.96%) |
| Apr 13, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1530 | 336,000 | +0.02(+17.69%) |
| Apr 09, 2020 | 0.1304 | 0.1304 | 0.1300 | 0.1300 | 3,300 | +0.00(+0.00%) |
| Apr 08, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 | -0.00(-0.91%) |
| Mar 31, 2020 | 0.1312 | 0.1312 | 0.1312 | 0 | -0.00(-0.98%) | |
| Mar 30, 2020 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 23,500 | +0.02(+17.78%) |
| Mar 25, 2020 | 0.1125 | 0.1125 | 0.1125 | 0 | +0.01(+12.50%) | |
| Mar 23, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Mar 12, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-20.86%) | |
| Mar 10, 2020 | 0.1390 | 0.1390 | 0.1390 | 0 | -0.00(-0.64%) | |
| Mar 09, 2020 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 20,000 | -0.01(-9.21%) |
| Mar 06, 2020 | 0.1541 | 0.1541 | 0.1541 | 0.1541 | 1,000 | +0.01(+6.28%) |
| Mar 05, 2020 | 0.1450 | 0.1460 | 0.1450 | 0.1450 | 104,000 | +0.01(+7.41%) |
| Feb 27, 2020 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.02(+12.50%) | |
| Feb 19, 2020 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
| Feb 18, 2020 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 55,075 | +0.01(+8.33%) |
| Feb 14, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 13,100 | +0.01(+11.11%) |
| Feb 06, 2020 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.01(-10.67%) | |
| Jan 30, 2020 | 0.1209 | 0.1209 | 0.1209 | 0 | +0.02(+15.14%) | |
| Jan 24, 2020 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+10.41%) | |
| Jan 23, 2020 | 0.0969 | 0.0969 | 0.0951 | 0.0951 | 8,000 | +0.01(+5.78%) |
| Jan 21, 2020 | 0.0899 | 0.0899 | 0.0899 | 0 | -0.01(-10.10%) | |
| Jan 13, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+19.05%) | |
| Jan 10, 2020 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 800 | -0.02(-16.00%) |
| Dec 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-3.19%) | |
| Dec 30, 2019 | 0.1033 | 0.1100 | 0.1033 | 0.1033 | 102,400 | +0.01(+6.06%) |
| Dec 27, 2019 | 0.0850 | 0.1150 | 0.0850 | 0.0974 | 148,400 | +0.02(+21.75%) |
| Dec 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
| Dec 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | +0.01(+21.43%) |
| Dec 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.42%) | |
| Dec 16, 2019 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 4,850 | -0.01(-6.50%) |
| Dec 13, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | -0.01(-5.88%) |
| Nov 27, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+8.83%) | |
| Nov 13, 2019 | 0.0781 | 0.0781 | 0.0781 | 0 | -0.00(-1.39%) | |
| Nov 12, 2019 | 0.0870 | 0.0870 | 0.0792 | 0.0792 | 100,200 | -0.01(-8.76%) |
| Nov 11, 2019 | 0.0500 | 0.0906 | 0.0500 | 0.0868 | 9,173 | -0.02(-15.32%) |
| Nov 07, 2019 | 0.1025 | 0.1025 | 0.1025 | 0 | -0.01(-6.82%) | |
| Nov 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | -0.01(-6.78%) |
| Nov 05, 2019 | 0.1140 | 0.1180 | 0.1140 | 0.1180 | 10,000 | +0.00(+0.08%) |
| Nov 04, 2019 | 0.1179 | 0.1179 | 0.1179 | 0.1179 | 10,000 | -0.00(-1.75%) |
| Nov 01, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.00(+0.00%) |
| 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%) |
| Aug 01, 2019 | 0.1115 | 0.1115 | 0.1115 | 0 | +0.00(+3.24%) | |
| Jul 31, 2019 | 0.1180 | 0.1250 | 0.1080 | 0.1080 | 33,950 | +0.01(+6.61%) |
| Jul 30, 2019 | 0.1051 | 0.1051 | 0.1013 | 0.1013 | 28,000 | +0.00(+1.30%) |
| Jul 29, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 56,000 | -0.00(-2.34%) |
| Jul 25, 2019 | 0.1024 | 0.1024 | 0.1024 | 0 | -0.01(-6.91%) | |
| Jul 24, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 118,850 | +0.01(+10.00%) |
| Jul 23, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 60,600 | -0.00(-4.76%) |
| Jul 22, 2019 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 89,000 | -0.00(-0.19%) |
| Jul 19, 2019 | 0.1099 | 0.1099 | 0.1052 | 0.1052 | 38,000 | +0.00(+1.64%) |
| Jul 18, 2019 | 0.1000 | 0.1035 | 0.1000 | 0.1035 | 2,100 | +0.00(+3.50%) |
| Jul 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 13,400 | +0.01(+8.70%) |
| Jul 16, 2019 | 0.1000 | 0.1080 | 0.0920 | 0.0920 | 36,500 | -0.02(-15.21%) |
| Jul 15, 2019 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 500 | -0.00(-0.46%) |
| Jul 10, 2019 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.01(+8.03%) | |
| Jul 09, 2019 | 0.1100 | 0.1100 | 0.1009 | 0.1009 | 1,500 | -0.02(-14.49%) |
| Jul 05, 2019 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.00(-1.67%) | |
| Jul 03, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,800 | +0.01(+5.91%) |
| Jul 02, 2019 | 0.1100 | 0.1133 | 0.1100 | 0.1133 | 15,000 | -0.02(-12.85%) |
| Jul 01, 2019 | 0.1300 | 0.1300 | 0.1225 | 0.1300 | 21,134 | +0.00(+0.00%) |
| Jun 28, 2019 | 0.1242 | 0.1300 | 0.1242 | 0.1300 | 31,500 | +0.00(+2.28%) |
| Jun 27, 2019 | 0.1239 | 0.1300 | 0.1200 | 0.1271 | 117,985 | +0.00(+2.58%) |
| Jun 26, 2019 | 0.1426 | 0.1456 | 0.1200 | 0.1239 | 379,905 | -0.02(-14.55%) |
| Jun 25, 2019 | 0.1600 | 0.1798 | 0.1400 | 0.1450 | 1,708,726 | -0.01(-3.33%) |
| Jun 24, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 50,000 | +0.01(+9.17%) |
| Jun 21, 2019 | 0.1374 | 0.1374 | 0.1374 | 0.1374 | 100,000 | +0.00(+2.69%) |
| Jun 20, 2019 | 0.1320 | 0.1400 | 0.1290 | 0.1338 | 152,800 | +0.03(+27.43%) |
| Jun 14, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
| Jun 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | +0.01(+12.24%) |
| May 24, 2019 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.00(-2.00%) | |
| May 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-1.96%) | |
| May 21, 2019 | 0.1070 | 0.1070 | 0.1020 | 0.1020 | 45,000 | -0.01(-4.67%) |
| May 17, 2019 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.00(-2.73%) | |
| May 15, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
| May 14, 2019 | 0.1080 | 0.1097 | 0.1050 | 0.1050 | 50,000 | -0.00(-3.67%) |
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.
