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 (%)
Sep 29, 2017 0.9900 0.9900 0.9900 0.9900 2,000 -0.01(-1.21%)
Sep 28, 2017 1.002 1.002 1.002 1.002 105 -0.02(-2.13%)
Sep 27, 2017 1.024 1.024 1.024 1.024 25,000 -0.04(-3.41%)
Sep 25, 2017 1.060 1.060 1.060 0 +0.02(+1.92%)
Sep 20, 2017 1.040 1.040 1.040 0 +0.02(+2.36%)
Sep 19, 2017 0.9990 1.016 0.9990 1.016 10,571 +0.02(+1.98%)
Sep 18, 2017 1.007 1.007 0.9800 0.9963 62,450 -0.02(-1.64%)
Sep 15, 2017 1.013 1.013 1.013 1.013 600 -0.02(-2.23%)
Sep 14, 2017 0.9955 1.036 0.9955 1.036 9,035 +0.04(+4.15%)
Sep 13, 2017 0.9947 0.9947 0.9947 0.9947 5,000 -0.03(-3.13%)
Sep 11, 2017 1.027 1.027 1.027 0 -0.01(-1.07%)
Sep 08, 2017 1.038 1.038 1.022 1.038 17,000 -0.00(-0.38%)
Sep 07, 2017 1.013 1.042 1.013 1.042 2,210 +0.02(+1.54%)
Sep 06, 2017 1.002 1.026 1.000 1.026 7,900 +0.01(+1.00%)
Sep 05, 2017 1.042 1.042 1.016 1.016 1,500 -0.00(-0.42%)
Sep 01, 2017 1.011 1.011 1.011 1.020 2,200 +0.00(+0.02%)
Aug 31, 2017 1.026 1.026 1.020 1.020 1,800 +0.05(+4.93%)
Aug 30, 2017 0.9721 0.9721 0.9721 0.9721 55,000 -0.05(-5.25%)
Aug 29, 2017 1.026 1.026 1.026 1.026 2,000 +0.01(+0.53%)
Aug 28, 2017 0.9736 1.021 0.9736 1.021 8,200 +0.05(+5.67%)
Aug 25, 2017 0.9658 0.9658 0.9658 0.9658 1,086 +0.04(+3.83%)
Aug 24, 2017 0.9302 0.9302 0.9302 0.9302 1,000 +0.00(+0.33%)
Aug 23, 2017 0.9273 0.9273 0.9271 0.9271 500 +0.01(+0.77%)
Aug 22, 2017 0.9200 0.9200 0.9200 0.9200 1,000 +0.01(+1.00%)
Aug 21, 2017 0.9022 0.9109 0.8954 0.9109 2,868 +0.01(+0.96%)
Aug 18, 2017 0.9022 0.9022 0.9022 0.9022 100 -0.00(-0.09%)
Aug 17, 2017 0.9050 0.9110 0.9030 0.9030 13,500 +0.03(+2.95%)
Aug 16, 2017 0.8771 0.8771 0.8771 0.8771 500 +0.03(+3.09%)
Aug 15, 2017 0.8660 0.8660 0.8507 0.8508 12,000 -0.04(-4.83%)
Aug 14, 2017 0.8940 0.8940 0.8940 0.8940 500 -0.01(-0.89%)
Aug 11, 2017 0.9020 0.9020 0.9020 0.9020 705 +0.02(+1.92%)
Aug 10, 2017 0.8890 0.8890 0.8850 0.8850 5,000 +0.01(+1.14%)
Aug 09, 2017 0.8750 0.8750 0.8750 0.8750 1,000 +0.00(+0.26%)
Aug 08, 2017 0.8783 0.8864 0.8727 0.8727 2,000 +0.03(+3.66%)
Aug 04, 2017 0.8419 0.8419 0.8419 0 -0.04(-4.19%)
Aug 03, 2017 0.8768 0.9000 0.8700 0.8787 15,090 -0.02(-2.58%)
Aug 02, 2017 0.9112 0.9112 0.8964 0.9020 3,358 -0.03(-2.82%)
Aug 01, 2017 0.9430 0.9430 0.9282 0.9282 103,200 +0.00(+0.13%)
Jul 31, 2017 0.9400 0.9400 0.9100 0.9270 2,500 -0.02(-2.01%)
Jul 28, 2017 0.9450 0.9460 0.9450 0.9460 1,225 +0.01(+0.96%)
Jul 27, 2017 0.9370 0.9370 0.9370 0.9370 100 +0.01(+1.31%)
Jul 26, 2017 0.9210 0.9309 0.9210 0.9249 70,500 +0.00(+0.12%)
Jul 25, 2017 0.9340 0.9410 0.9238 0.9238 57,500 -0.02(-1.62%)
Jul 24, 2017 0.9400 0.9482 0.9319 0.9390 6,247 -0.01(-0.67%)
Jul 21, 2017 0.9454 0.9454 0.9453 0.9453 5,500 +0.03(+2.90%)
Jul 20, 2017 0.9332 0.9332 0.9187 0.9187 2,100 -0.02(-1.61%)
Jul 19, 2017 0.8840 0.9411 0.8840 0.9337 16,312 +0.04(+4.91%)
Jul 18, 2017 0.8900 0.8900 0.8900 0.8900 2,800 +0.02(+1.71%)
Jul 17, 2017 0.8745 0.8750 0.8745 0.8750 6,043 +0.03(+3.24%)
Jul 14, 2017 0.8475 0.8475 0.8475 0.8475 600 +0.02(+2.39%)
Jul 13, 2017 0.8277 0.8277 0.8277 0.8277 500 -0.03(-3.99%)
Jul 12, 2017 0.8469 0.8700 0.8469 0.8621 12,162 +0.01(+1.75%)
Jul 11, 2017 0.8473 0.8473 0.8473 0.8473 2,000 -0.01(-1.20%)
Jul 10, 2017 0.8340 0.8583 0.8340 0.8576 2,550 +0.01(+1.73%)
Jul 07, 2017 0.8276 0.8470 0.8276 0.8430 2,213 +0.01(+1.65%)
Jul 06, 2017 0.8355 0.8387 0.8139 0.8293 83,000 -0.01(-0.68%)
Jul 05, 2017 0.8490 0.8500 0.8350 0.8350 12,000 -0.01(-1.24%)
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.