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

Roxgold Inc (OP: ROGFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 1.120 1.120 1.105 1.105 2,000 +0.00(+0.00%)
Oct 28, 2016 1.124 1.124 1.105 1.105 8,770 +0.00(+0.18%)
Oct 27, 2016 1.079 1.103 1.079 1.103 13,000 +0.01(+0.58%)
Oct 26, 2016 1.099 1.099 1.090 1.097 5,900 -0.00(-0.07%)
Oct 25, 2016 1.097 1.097 1.097 1.097 100 -0.00(-0.37%)
Oct 24, 2016 1.090 1.118 1.090 1.101 5,000 -0.03(-2.44%)
Oct 21, 2016 1.129 1.129 1.129 1.129 100 -0.00(-0.09%)
Oct 20, 2016 1.133 1.137 1.125 1.130 10,554 -0.02(-1.40%)
Oct 19, 2016 1.135 1.168 1.135 1.146 61,805 +0.02(+1.88%)
Oct 18, 2016 1.110 1.132 1.110 1.125 23,571 +0.03(+2.83%)
Oct 17, 2016 1.124 1.125 1.093 1.094 26,900 -0.03(-2.58%)
Oct 14, 2016 1.128 1.136 1.100 1.123 8,000 +0.01(+0.63%)
Oct 13, 2016 1.105 1.120 1.091 1.116 16,031 +0.03(+3.02%)
Oct 12, 2016 1.075 1.083 1.027 1.083 15,500 -0.00(-0.06%)
Oct 11, 2016 1.147 1.147 1.075 1.084 47,250 -0.05(-4.43%)
Oct 07, 2016 1.134 1.134 1.134 0 +0.02(+1.81%)
Oct 06, 2016 1.108 1.122 1.093 1.114 104,577 -0.02(-1.71%)
Oct 05, 2016 1.096 1.142 1.096 1.133 43,900 +0.05(+4.19%)
Oct 04, 2016 1.167 1.167 1.077 1.088 94,460 -0.08(-7.18%)
Oct 03, 2016 1.163 1.183 1.150 1.172 18,000 -0.01(-0.50%)
Sep 30, 2016 1.200 1.200 1.170 1.178 11,700 -0.01(-0.85%)
Sep 29, 2016 1.196 1.196 1.188 1.188 2,100 +0.00(+0.21%)
Sep 28, 2016 1.210 1.210 1.185 1.185 4,590 -0.03(-2.35%)
Sep 27, 2016 1.208 1.240 1.192 1.214 59,400 -0.02(-1.72%)
Sep 26, 2016 1.242 1.262 1.229 1.235 30,376 -0.03(-2.29%)
Sep 23, 2016 1.273 1.280 1.239 1.264 17,553 -0.06(-4.46%)
Sep 22, 2016 1.326 1.326 1.317 1.323 4,000 +0.02(+1.55%)
Sep 21, 2016 1.230 1.303 1.230 1.303 62,300 +0.09(+7.83%)
Sep 20, 2016 1.219 1.219 1.199 1.208 17,000 +0.01(+1.24%)
Sep 19, 2016 1.200 1.224 1.189 1.194 11,850 +0.00(+0.08%)
Sep 16, 2016 1.217 1.217 1.183 1.193 79,000 -0.03(-2.25%)
Sep 15, 2016 1.215 1.221 1.177 1.220 31,773 +0.00(+0.39%)
Sep 14, 2016 1.196 1.224 1.186 1.215 20,595 +0.05(+4.15%)
Sep 13, 2016 1.195 1.195 1.167 1.167 12,345 +0.01(+1.21%)
Sep 12, 2016 1.117 1.161 1.104 1.153 36,800 +0.04(+3.16%)
Sep 09, 2016 1.170 1.170 1.116 1.118 14,950 -0.07(-5.77%)
Sep 08, 2016 1.226 1.226 1.186 1.186 3,700 -0.01(-1.08%)
Sep 07, 2016 1.213 1.235 1.199 1.199 90,600 -0.04(-3.52%)
Sep 06, 2016 1.175 1.243 1.175 1.243 317,733 +0.06(+5.33%)
Sep 02, 2016 1.180 1.180 1.180 0 +0.12(+10.81%)
Sep 01, 2016 1.016 1.090 1.016 1.065 82,240 +0.04(+3.80%)
Aug 31, 2016 0.9876 1.026 0.9862 1.026 33,672 +0.03(+2.96%)
Aug 30, 2016 1.002 1.030 0.9911 0.9964 42,750 -0.08(-7.69%)
Aug 29, 2016 1.093 1.120 1.032 1.079 39,692 -0.02(-1.87%)
Aug 26, 2016 1.153 1.199 1.097 1.100 29,701 -0.03(-2.95%)
Aug 25, 2016 1.094 1.164 1.092 1.133 29,173 -0.01(-0.66%)
Aug 24, 2016 1.244 1.246 1.111 1.141 58,935 -0.11(-8.80%)
Aug 23, 2016 1.270 1.292 1.251 1.251 27,075 +0.03(+2.05%)
Aug 22, 2016 1.272 1.272 1.226 1.226 10,420 -0.06(-4.80%)
Aug 19, 2016 1.248 1.288 1.248 1.288 3,905 +0.03(+2.44%)
Aug 18, 2016 1.229 1.260 1.229 1.257 12,750 +0.01(+0.80%)
Aug 17, 2016 1.259 1.260 1.216 1.247 37,047 -0.03(-2.49%)
Aug 16, 2016 1.269 1.280 1.260 1.279 18,334 +0.02(+1.95%)
Aug 15, 2016 1.281 1.288 1.240 1.254 18,478 -0.04(-2.80%)
Aug 12, 2016 1.282 1.292 1.274 1.290 2,590 +0.00(+0.04%)
Aug 11, 2016 1.315 1.349 1.290 1.290 14,485 -0.02(-1.16%)
Aug 10, 2016 1.323 1.323 1.285 1.305 8,800 +0.07(+5.42%)
Aug 09, 2016 1.220 1.245 1.216 1.238 8,100 +0.03(+2.13%)
Aug 08, 2016 1.220 1.229 1.192 1.212 7,025 -0.01(-1.17%)
Aug 05, 2016 1.248 1.248 1.211 1.226 26,950 -0.05(-3.84%)
Aug 04, 2016 1.276 1.276 1.276 1.276 1,000 +0.04(+3.03%)
Aug 03, 2016 1.233 1.264 1.233 1.238 14,290 -0.03(-2.52%)
Aug 02, 2016 1.297 1.336 1.270 1.270 12,200 +0.03(+2.42%)
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.