Financial News
Roscan Gold Corp (OP: RCGCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 13, 2019 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 25,000 | +0.01(+9.00%) |
| Apr 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+8.70%) | |
| Apr 29, 2019 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 75,000 | -0.01(-8.00%) |
| Apr 26, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | -0.01(-12.28%) |
| Apr 25, 2019 | 0.1149 | 0.1149 | 0.1140 | 0.1140 | 135,000 | +0.01(+10.68%) |
| Apr 12, 2019 | 0.1030 | 0.1030 | 0.1030 | 0 | -0.00(-1.44%) | |
| Apr 11, 2019 | 0.1050 | 0.1236 | 0.1034 | 0.1045 | 86,781 | -0.04(-26.92%) |
| Apr 10, 2019 | 0.1414 | 0.1560 | 0.1400 | 0.1430 | 46,380 | -0.02(-10.63%) |
| Apr 09, 2019 | 0.1611 | 0.1612 | 0.1600 | 0.1600 | 62,500 | -0.02(-12.52%) |
| Apr 02, 2019 | 0.1829 | 0.1829 | 0.1829 | 0 | -0.02(-8.09%) |
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.
