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 (%)
May 31, 2017 0.8918 0.9150 0.8844 0.9150 12,256 +0.02(+2.23%)
May 30, 2017 0.8954 0.9095 0.8950 0.8950 7,500 -0.04(-4.07%)
May 26, 2017 0.9290 0.9330 0.9290 0.9330 3,000 +0.04(+4.13%)
May 25, 2017 0.9168 0.9200 0.8960 0.8960 3,700 -0.04(-3.97%)
May 24, 2017 0.9570 0.9570 0.9180 0.9330 7,911 -0.03(-3.34%)
May 23, 2017 0.9690 0.9690 0.9400 0.9652 30,100 +0.03(+2.68%)
May 22, 2017 0.9400 0.9400 0.9400 0.9400 125 +0.02(+2.24%)
May 19, 2017 0.9228 0.9228 0.9192 0.9194 1,500 +0.02(+2.10%)
May 18, 2017 0.9111 0.9111 0.8940 0.9005 3,950 -0.03(-2.70%)
May 17, 2017 0.9178 0.9448 0.9141 0.9255 16,425 +0.08(+8.87%)
May 16, 2017 0.8780 0.8780 0.8501 0.8501 19,250 +0.01(+1.37%)
May 15, 2017 0.8617 0.8617 0.8386 0.8386 2,605 +0.06(+7.09%)
May 11, 2017 0.7831 0.7831 0.7831 0 -0.03(-3.91%)
May 10, 2017 0.8219 0.8311 0.8150 0.8150 11,500 -0.01(-0.61%)
May 09, 2017 0.8356 0.8481 0.8200 0.8200 6,730 -0.03(-3.67%)
May 08, 2017 0.8512 0.8512 0.8512 0.8512 500 -0.00(-0.21%)
May 05, 2017 0.8537 0.8800 0.8283 0.8530 23,040 +0.01(+1.67%)
May 04, 2017 0.8650 0.8650 0.8269 0.8390 31,400 -0.04(-4.17%)
May 03, 2017 0.8864 0.8870 0.8748 0.8755 2,708 -0.02(-1.89%)
May 02, 2017 0.8998 0.8998 0.8924 0.8924 16,250 +0.00(+0.38%)
May 01, 2017 0.9049 0.9049 0.8890 0.8890 5,810 -0.01(-0.88%)
Apr 28, 2017 0.8960 0.9210 0.8960 0.8969 3,920 -0.03(-3.56%)
Apr 27, 2017 0.9450 0.9450 0.9220 0.9300 2,200 -0.02(-1.67%)
Apr 26, 2017 0.9016 0.9458 0.8800 0.9458 15,450 +0.05(+5.30%)
Apr 25, 2017 0.9458 0.9458 0.8982 0.8982 5,500 -0.09(-9.27%)
Apr 24, 2017 1.007 1.007 0.9900 0.9900 2,600 -0.02(-2.46%)
Apr 20, 2017 1.015 1.015 1.015 0 +0.03(+2.55%)
Apr 19, 2017 1.085 1.085 0.9730 0.9898 14,134 -0.03(-2.99%)
Apr 18, 2017 0.9989 1.036 0.9989 1.020 5,000 -0.02(-1.49%)
Apr 17, 2017 1.043 1.043 1.033 1.036 8,125 +0.00(+0.44%)
Apr 13, 2017 1.042 1.042 1.031 1.031 500 -0.02(-2.35%)
Apr 12, 2017 1.056 1.056 1.056 1.056 1,000 +0.03(+3.13%)
Apr 11, 2017 1.020 1.024 1.020 1.024 700 +0.04(+4.38%)
Apr 10, 2017 0.9850 0.9850 0.9810 0.9810 6,500 -0.06(-5.40%)
Apr 07, 2017 1.037 1.037 1.037 1.037 1,960 +0.05(+4.75%)
Apr 06, 2017 0.9953 0.9953 0.9900 0.9900 830 -0.02(-1.98%)
Apr 04, 2017 1.010 1.010 1.010 0 -0.02(-1.99%)
Apr 03, 2017 1.030 1.030 1.030 1.030 1,250 -0.03(-2.40%)
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%)
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.