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 (%)
Dec 29, 2017 1.127 1.127 1.127 0 +0.03(+3.13%)
Dec 28, 2017 1.067 1.093 1.067 1.093 8,985 +0.02(+1.91%)
Dec 27, 2017 1.062 1.072 1.056 1.072 4,550 +0.01(+1.17%)
Dec 22, 2017 1.060 1.060 1.060 0 +0.01(+0.97%)
Dec 21, 2017 1.063 1.063 1.050 1.050 2,952 +0.03(+2.83%)
Dec 20, 2017 1.032 1.032 1.014 1.021 61,600 -0.01(-0.97%)
Dec 19, 2017 1.010 1.032 1.010 1.031 69,000 +0.03(+2.56%)
Dec 18, 2017 1.004 1.005 1.004 1.005 2,200 +0.01(+1.51%)
Dec 15, 2017 0.9980 0.9980 0.9888 0.9900 53,500 -0.00(-0.20%)
Dec 14, 2017 0.9610 0.9920 0.9610 0.9920 6,370 +0.01(+1.26%)
Dec 13, 2017 0.9670 0.9797 0.9670 0.9797 9,500 +0.01(+1.36%)
Dec 12, 2017 0.9750 0.9750 0.9666 0.9666 37,950 +0.02(+1.93%)
Dec 11, 2017 0.9358 0.9483 0.9220 0.9483 6,700 +0.03(+2.94%)
Dec 08, 2017 0.9220 0.9220 0.9212 0.9212 400 +0.02(+1.84%)
Dec 07, 2017 0.9140 0.9221 0.9046 0.9046 8,600 -0.02(-2.42%)
Dec 06, 2017 0.9194 0.9270 0.9190 0.9270 2,408 +0.01(+0.76%)
Dec 05, 2017 0.9163 0.9200 0.9163 0.9200 101,800 -0.00(-0.33%)
Dec 04, 2017 0.9230 0.9198 0.9230 9,000 +0.00(+0.35%)
Nov 30, 2017 0.9198 0.9198 0.9198 0 +0.01(+1.57%)
Nov 29, 2017 0.9054 0.9056 0.9054 0.9056 5,055 -0.03(-2.83%)
Nov 28, 2017 0.9320 0.9320 0.9320 0.9320 500 +0.02(+2.29%)
Nov 21, 2017 0.9111 0.9111 0.9111 0 +0.02(+2.66%)
Nov 20, 2017 0.8950 0.8950 0.8860 0.8875 76,900 +0.01(+1.64%)
Nov 17, 2017 0.8610 0.8824 0.8610 0.8732 80,500 +0.01(+0.78%)
Nov 16, 2017 0.9080 0.9080 0.8583 0.8664 17,075 -0.06(-6.64%)
Nov 15, 2017 0.9280 0.9280 0.9280 0.9280 8,000 +0.01(+0.65%)
Nov 13, 2017 0.9220 0.9220 0.9220 0 +0.04(+4.06%)
Nov 10, 2017 0.9260 0.9261 0.8800 0.8860 136,500 -0.03(-3.06%)
Nov 08, 2017 0.9140 0.9140 0.9140 0 +0.01(+1.36%)
Nov 07, 2017 0.8800 0.9017 0.8800 0.9017 7,200 +0.02(+2.00%)
Nov 06, 2017 0.8576 0.8840 0.8574 0.8840 103,000 +0.03(+4.00%)
Nov 03, 2017 0.8572 0.8580 0.8500 0.8500 1,800 +0.00(+0.35%)
Nov 02, 2017 0.8470 0.8470 0.8470 0.8470 1,042 -0.00(-0.24%)
Nov 01, 2017 0.8640 0.8666 0.8490 0.8490 18,176 +0.01(+0.71%)
Oct 31, 2017 0.8494 0.8494 0.8401 0.8430 12,876 -0.00(-0.32%)
Oct 30, 2017 0.8510 0.8550 0.8457 0.8457 10,307 -0.00(-0.51%)
Oct 27, 2017 0.8500 0.8500 0.8500 0.8500 51,208 +0.01(+0.59%)
Oct 26, 2017 0.8218 0.8450 0.8218 0.8450 2,325 +0.02(+2.42%)
Oct 25, 2017 0.8499 0.8499 0.8237 0.8250 17,800 -0.04(-4.51%)
Oct 24, 2017 0.8640 0.8640 0.8640 0.8640 325 +0.01(+0.90%)
Oct 23, 2017 0.8563 0.8563 0.8563 0.8563 4,250 -0.01(-0.78%)
Oct 20, 2017 0.8451 0.8740 0.8451 0.8630 5,499 -0.02(-2.60%)
Oct 19, 2017 0.9027 0.9027 0.8853 0.8860 137,426 -0.01(-0.91%)
Oct 18, 2017 0.9100 0.9100 0.8941 0.8941 27,500 -0.02(-1.75%)
Oct 17, 2017 0.9100 0.9100 0.9100 0.9100 2,000 -0.01(-1.44%)
Oct 16, 2017 0.9622 0.9623 0.9150 0.9233 188,500 -0.02(-2.61%)
Oct 13, 2017 0.9410 0.9480 0.9410 0.9480 1,700 -0.00(-0.30%)
Oct 12, 2017 0.9430 0.9604 0.9409 0.9509 52,400 +0.02(+2.55%)
Oct 11, 2017 0.9482 0.9500 0.9273 0.9273 13,800 -0.02(-2.11%)
Oct 10, 2017 0.9390 0.9473 0.9300 0.9473 38,100 -0.00(-0.49%)
Oct 06, 2017 0.9520 0.9520 0.9520 0 +0.00(+0.21%)
Oct 05, 2017 0.9599 0.9599 0.9500 0.9500 3,061 -0.01(-0.94%)
Oct 04, 2017 0.9670 0.9670 0.9590 0.9590 10,000 -0.01(-0.61%)
Oct 03, 2017 0.9999 0.9999 0.9649 0.9649 14,225 -0.01(-0.59%)
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.