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 (%)
Mar 31, 2017 0.9880 1.056 0.9880 1.056 8,800 +0.05(+4.95%)
Mar 29, 2017 1.006 1.006 1.006 0 +0.01(+1.00%)
Mar 28, 2017 1.006 1.006 0.9960 0.9960 2,150 -0.02(-1.69%)
Mar 27, 2017 1.033 1.033 1.012 1.013 14,810 -0.01(-0.67%)
Mar 23, 2017 1.020 1.020 1.020 0 +0.01(+1.13%)
Mar 22, 2017 1.031 1.031 1.008 1.008 8,365 -0.03(-2.71%)
Mar 21, 2017 1.030 1.037 1.030 1.037 5,600 +0.01(+0.64%)
Mar 20, 2017 1.037 1.044 1.007 1.030 5,611 +0.01(+0.78%)
Mar 17, 2017 1.022 1.022 1.022 1.022 5,000 -0.01(-1.31%)
Mar 15, 2017 1.036 1.036 1.036 0 +0.05(+5.46%)
Mar 14, 2017 0.9904 1.005 0.9800 0.9820 9,700 +0.00(+0.31%)
Mar 13, 2017 0.9780 0.9790 0.9780 0.9790 5,000 +0.04(+4.12%)
Mar 10, 2017 0.9103 0.9478 0.9100 0.9403 2,550 +0.03(+2.88%)
Mar 09, 2017 0.9067 0.9140 0.9000 0.9140 9,500 +0.01(+1.56%)
Mar 08, 2017 0.9106 0.9260 0.8930 0.9000 13,450 -0.04(-4.26%)
Mar 07, 2017 0.8820 0.9400 0.8820 0.9400 6,150 +0.00(+0.32%)
Mar 06, 2017 0.9733 0.9770 0.9191 0.9370 20,115 -0.02(-2.27%)
Mar 03, 2017 0.9507 0.9648 0.9507 0.9588 2,600 -0.01(-0.83%)
Mar 02, 2017 0.9580 0.9668 0.9580 0.9668 4,100 -0.02(-1.95%)
Mar 01, 2017 0.9627 0.9860 0.9627 0.9860 12,850 +0.01(+1.23%)
Feb 28, 2017 1.025 1.025 0.9740 0.9740 22,050 -0.03(-2.56%)
Feb 27, 2017 1.048 1.066 0.9996 0.9996 15,700 -0.08(-7.53%)
Feb 24, 2017 1.097 1.097 1.066 1.081 2,700 +0.01(+1.03%)
Feb 23, 2017 1.102 1.102 1.070 1.070 8,000 +0.00(+0.27%)
Feb 22, 2017 1.072 1.074 1.052 1.067 27,000 -0.01(-0.90%)
Feb 21, 2017 1.062 1.077 1.062 1.077 3,513 -0.00(-0.31%)
Feb 17, 2017 1.080 1.080 1.080 0 -0.06(-5.25%)
Feb 16, 2017 1.130 1.140 1.123 1.140 109,000 -0.01(-1.00%)
Feb 15, 2017 1.165 1.167 1.150 1.151 19,600 -0.03(-2.50%)
Feb 14, 2017 1.190 1.190 1.181 1.181 4,330 -0.02(-1.44%)
Feb 13, 2017 1.210 1.210 1.190 1.198 79,400 -0.00(-0.33%)
Feb 10, 2017 1.212 1.220 1.200 1.202 32,000 -0.00(-0.36%)
Feb 09, 2017 1.207 1.215 1.200 1.207 22,134 +0.01(+0.74%)
Feb 08, 2017 1.205 1.227 1.198 1.198 11,935 -0.01(-0.57%)
Feb 07, 2017 1.196 1.204 1.196 1.204 1,530 -0.02(-1.81%)
Feb 06, 2017 1.201 1.227 1.201 1.227 16,913 +0.03(+2.50%)
Feb 03, 2017 1.197 1.197 1.197 1.197 1,000 -0.01(-0.52%)
Feb 02, 2017 1.225 1.265 1.203 1.203 27,915 +0.00(+0.25%)
Feb 01, 2017 1.165 1.200 1.158 1.200 38,600 +0.01(+0.49%)
Jan 31, 2017 1.204 1.204 1.194 1.194 745 +0.01(+1.20%)
Jan 30, 2017 1.169 1.180 1.169 1.180 7,400 +0.01(+0.85%)
Jan 27, 2017 1.155 1.176 1.155 1.170 17,315 +0.05(+4.60%)
Jan 26, 2017 1.119 1.126 1.119 1.119 1,500 -0.00(-0.13%)
Jan 25, 2017 1.147 1.147 1.111 1.120 22,170 -0.05(-4.11%)
Jan 24, 2017 1.171 1.171 1.168 1.168 3,555 -0.01(-0.43%)
Jan 23, 2017 1.130 1.173 1.130 1.173 20,600 +0.04(+3.90%)
Jan 20, 2017 1.129 1.132 1.119 1.129 6,300 -0.01(-0.75%)
Jan 19, 2017 1.091 1.137 1.091 1.137 19,600 +0.02(+2.11%)
Jan 18, 2017 1.149 1.149 1.107 1.114 10,670 -0.05(-4.02%)
Jan 17, 2017 1.141 1.161 1.122 1.161 25,400 +0.10(+9.49%)
Jan 13, 2017 1.060 1.060 1.060 0 -0.01(-1.37%)
Jan 12, 2017 1.065 1.075 1.061 1.075 80,000 +0.03(+3.24%)
Jan 11, 2017 1.041 1.041 1.041 1.041 5,000 +0.00(+0.14%)
Jan 10, 2017 1.043 1.049 1.037 1.040 14,300 +0.03(+2.82%)
Jan 09, 2017 1.011 1.011 1.011 1.011 300 +0.03(+3.27%)
Jan 06, 2017 1.023 1.023 0.9782 0.9790 123,200 -0.05(-4.70%)
Jan 05, 2017 0.9902 1.048 0.9902 1.027 11,100 +0.05(+4.84%)
Jan 04, 2017 0.9500 0.9799 0.9500 0.9799 7,600 +0.05(+5.75%)
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.