Skip to main content

Roscan Gold Corp (OP: RCGCF )

0.0673 +0.0083 (+14.07%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0665 0.0683 0.0683 0.0673 117,717 +0.01(+14.07%)
Mar 27, 2024 0.0591 0.0591 0.0590 0.0590 41,250 -0.00(-0.17%)
Mar 26, 2024 0.0601 0.0601 0.0591 0.0591 40,679 -0.01(-7.94%)
Mar 25, 2024 0.0662 0.0662 0.0642 0.0642 1,600 -0.01(-12.18%)
Mar 22, 2024 0.0677 0.0731 0.0641 0.0731 45,200 +0.01(+17.71%)
Mar 21, 2024 0.0600 0.0638 0.0560 0.0621 142,000 -0.00(-0.64%)
Mar 20, 2024 0.0577 0.0641 0.0577 0.0625 8,222 +0.00(+8.70%)
Mar 19, 2024 0.0575 0.0575 0.0575 0.0575 1,300 +0.00(+0.35%)
Mar 18, 2024 0.0589 0.0599 0.0530 0.0573 22,030 -0.00(-4.98%)
Mar 15, 2024 0.0720 0.0760 0.0545 0.0603 67,203 -0.01(-18.73%)
Mar 14, 2024 0.0722 0.0776 0.0722 0.0742 61,143 +0.00(+0.27%)
Mar 13, 2024 0.0700 0.0740 0.0700 0.0740 70,167 +0.00(+5.71%)
Mar 12, 2024 0.0750 0.0750 0.0700 0.0700 36,500 -0.00(-3.18%)
Mar 11, 2024 0.0723 0.0747 0.0723 0.0723 39,400 -0.00(-2.95%)
Mar 08, 2024 0.0720 0.0745 0.0700 0.0745 219,900 +0.00(+7.19%)
Mar 07, 2024 0.0663 0.0695 0.0622 0.0695 107,500 +0.01(+12.10%)
Mar 06, 2024 0.0620 0.0620 0.0595 0.0620 131,000 -0.00(-0.80%)
Mar 05, 2024 0.0578 0.0625 0.0578 0.0625 9,500 +0.01(+10.42%)
Mar 04, 2024 0.0520 0.0620 0.0520 0.0566 93,412 -0.00(-4.07%)
Mar 01, 2024 0.0555 0.0590 0.0548 0.0590 106,250 +0.00(+0.17%)
Feb 29, 2024 0.0440 0.0589 0.0440 0.0589 39,300 +0.01(+11.98%)
Feb 28, 2024 0.0580 0.0590 0.0526 0.0526 102,925 -0.00(-4.71%)
Feb 27, 2024 0.0440 0.0552 0.0440 0.0552 2,500 +0.00(+5.95%)
Feb 26, 2024 0.0512 0.0560 0.0511 0.0521 80,575 -0.00(-2.98%)
Feb 23, 2024 0.0500 0.0580 0.0488 0.0537 111,370 +0.00(+10.04%)
Feb 22, 2024 0.0470 0.0500 0.0470 0.0488 190,750 +0.00(+1.46%)
Feb 21, 2024 0.0514 0.0524 0.0449 0.0481 396,532 -0.00(-8.73%)
Feb 20, 2024 0.0579 0.0604 0.0518 0.0527 167,263 -0.01(-14.03%)
Feb 16, 2024 0.0643 0.0690 0.0569 0.0613 213,268 -0.01(-8.51%)
Feb 15, 2024 0.0752 0.0752 0.0661 0.0670 113,540 -0.00(-5.63%)
Feb 14, 2024 0.0710 0.0710 0.0710 0.0710 30,000 +0.00(+1.43%)
Feb 13, 2024 0.0701 0.0719 0.0700 0.0700 327,000 -0.00(-6.67%)
Feb 12, 2024 0.0703 0.0750 0.0703 0.0750 345,300 +0.00(+3.02%)
Feb 09, 2024 0.0747 0.0800 0.0710 0.0728 64,500 -0.00(-1.36%)
Feb 08, 2024 0.0744 0.0744 0.0738 0.0738 45,500 -0.00(-0.14%)
Feb 07, 2024 0.0756 0.0772 0.0731 0.0739 10,800 -0.00(-2.38%)
Feb 06, 2024 0.0733 0.0757 0.0710 0.0757 40,000 +0.00(+1.47%)
Feb 05, 2024 0.0779 0.0779 0.0742 0.0746 119,000 -0.00(-2.48%)
Feb 02, 2024 0.0747 0.0792 0.0710 0.0765 69,000 -0.00(-3.65%)
Feb 01, 2024 0.0770 0.0794 0.0740 0.0794 249,650 +0.00(+1.28%)
Jan 31, 2024 0.0783 0.0784 0.0783 0.0784 4,050 +0.00(+4.53%)
Jan 30, 2024 0.0784 0.0784 0.0711 0.0750 117,921 -0.00(-1.83%)
Jan 29, 2024 0.0800 0.0800 0.0737 0.0764 123,000 +0.00(+2.14%)
Jan 26, 2024 0.0784 0.0800 0.0712 0.0748 197,644 -0.00(-4.10%)
Jan 25, 2024 0.0776 0.0780 0.0771 0.0780 10,950 -0.00(-1.27%)
Jan 24, 2024 0.0763 0.0860 0.0763 0.0790 39,489 -0.00(-3.19%)
Jan 23, 2024 0.0829 0.0829 0.0816 0.0816 3,712 -0.00(-0.24%)
Jan 22, 2024 0.0804 0.0833 0.0787 0.0818 18,130 +0.00(+1.36%)
Jan 19, 2024 0.0822 0.0822 0.0807 0.0807 5,500 -0.00(-0.37%)
Jan 18, 2024 0.0810 0.0822 0.0810 0.0810 13,300 +0.00(+0.62%)
Jan 17, 2024 0.0805 0.0805 0.0805 0.0805 6,500 -0.00(-0.62%)
Jan 16, 2024 0.0800 0.0810 0.0800 0.0810 134,000 -0.00(-0.86%)
Jan 12, 2024 0.0820 0.0839 0.0800 0.0817 409,280 -0.00(-0.24%)
Jan 11, 2024 0.0860 0.0860 0.0819 0.0819 199,500 -0.00(-0.73%)
Jan 10, 2024 0.0823 0.0872 0.0820 0.0825 115,965 -0.00(-0.24%)
Jan 09, 2024 0.0871 0.0872 0.0820 0.0827 371,504 -0.00(-1.78%)
Jan 08, 2024 0.0871 0.0871 0.0842 0.0842 599,540 -0.00(-3.22%)
Jan 05, 2024 0.0850 0.0879 0.0850 0.0870 115,015 -0.00(-2.90%)
Jan 04, 2024 0.0896 0.0896 0.0896 0.0896 78,000 -0.00(-4.27%)
Jan 03, 2024 0.0950 0.0950 0.0936 0.0936 7,000 +0.00(+4.00%)
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.