Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissance Oil Corp (OP: RNSFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.1775 0.2030 0.1720 0.2030 95,731 +0.01(+5.62%)
May 30, 2018 0.1827 0.1923 0.1764 0.1922 91,300 +0.01(+7.61%)
May 29, 2018 0.1800 0.1800 0.1708 0.1786 119,818 -0.01(-6.00%)
May 25, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 24, 2018 0.1957 0.1967 0.1896 0.1900 28,154 -0.00(-1.96%)
May 23, 2018 0.2118 0.2148 0.1938 0.1938 111,476 -0.03(-11.55%)
May 22, 2018 0.2057 0.2191 0.2000 0.2191 15,400 +0.01(+4.28%)
May 21, 2018 0.2001 0.2101 0.2000 0.2101 25,900 +0.00(+0.05%)
May 18, 2018 0.2080 0.2190 0.2069 0.2100 70,100 +0.01(+2.44%)
May 17, 2018 0.2050 0.2191 0.2030 0.2050 28,835 -0.01(-6.39%)
May 16, 2018 0.2100 0.2190 0.2007 0.2190 49,800 +0.02(+9.46%)
May 15, 2018 0.1960 0.2001 0.1960 0.2001 10,322 -0.01(-4.72%)
May 14, 2018 0.2250 0.2250 0.2100 0.2100 54,000 -0.01(-4.55%)
May 11, 2018 0.2180 0.2216 0.2100 0.2200 60,220 +0.00(+0.00%)
May 10, 2018 0.2170 0.2200 0.2131 0.2200 78,225 +0.01(+5.57%)
May 09, 2018 0.2107 0.2250 0.2080 0.2084 175,800 +0.01(+2.96%)
May 08, 2018 0.2105 0.2105 0.1900 0.2024 24,800 +0.01(+3.42%)
May 07, 2018 0.1905 0.2002 0.1905 0.1957 17,000 +0.02(+9.33%)
May 04, 2018 0.1823 0.1946 0.1769 0.1790 39,983 -0.01(-6.28%)
May 03, 2018 0.1726 0.1910 0.1700 0.1910 148,593 +0.00(+0.90%)
May 02, 2018 0.1900 0.1900 0.1800 0.1893 43,826 +0.00(+0.05%)
May 01, 2018 0.2170 0.2170 0.1841 0.1892 90,707 -0.03(-12.00%)
Apr 30, 2018 0.2000 0.2150 0.1928 0.2150 76,827 +0.02(+10.20%)
Apr 27, 2018 0.2007 0.2007 0.1951 0.1951 16,240 -0.00(-0.56%)
Apr 26, 2018 0.1895 0.1962 0.1895 0.1962 23,500 +0.01(+3.26%)
Apr 25, 2018 0.1900 0.1901 0.1900 0.1900 27,650 +0.00(+0.00%)
Apr 24, 2018 0.1929 0.1973 0.1835 0.1900 33,900 -0.00(-1.40%)
Apr 23, 2018 0.2090 0.2090 0.1900 0.1927 46,975 -0.01(-4.60%)
Apr 20, 2018 0.1866 0.2021 0.1866 0.2020 93,800 +0.01(+7.68%)
Apr 19, 2018 0.2010 0.2093 0.1876 0.1876 80,586 -0.02(-8.26%)
Apr 18, 2018 0.2093 0.2154 0.2037 0.2045 94,125 +0.01(+7.63%)
Apr 17, 2018 0.1900 0.2009 0.1867 0.1900 53,500 +0.01(+2.70%)
Apr 16, 2018 0.2037 0.2037 0.1770 0.1850 117,575 -0.02(-9.00%)
Apr 13, 2018 0.1950 0.2033 0.1900 0.2033 57,485 +0.01(+7.45%)
Apr 12, 2018 0.1982 0.2011 0.1841 0.1892 59,950 -0.01(-5.35%)
Apr 11, 2018 0.2122 0.2122 0.1968 0.1999 56,500 -0.00(-0.05%)
Apr 10, 2018 0.1996 0.2120 0.1996 0.2000 21,840 -0.00(-1.28%)
Apr 09, 2018 0.1943 0.2147 0.1943 0.2026 10,320 +0.02(+11.32%)
Apr 06, 2018 0.1858 0.1900 0.1814 0.1820 45,520 -0.01(-2.67%)
Apr 05, 2018 0.2072 0.2072 0.1790 0.1870 80,150 -0.01(-7.29%)
Apr 04, 2018 0.1766 0.2017 0.1707 0.2017 68,649 +0.03(+16.12%)
Apr 03, 2018 0.1970 0.1971 0.1731 0.1737 293,489 -0.02(-9.53%)
Apr 02, 2018 0.1940 0.2011 0.1800 0.1920 31,100 -0.01(-3.95%)
Mar 29, 2018 0.1999 0.1999 0.1999 0 +0.01(+5.21%)
Mar 28, 2018 0.1890 0.1990 0.1838 0.1900 175,576 -0.01(-5.09%)
Mar 27, 2018 0.2060 0.2116 0.1900 0.2002 298,582 -0.01(-4.67%)
Mar 26, 2018 0.2227 0.2310 0.2100 0.2100 114,600 -0.02(-9.09%)
Mar 23, 2018 0.2318 0.2318 0.2129 0.2310 98,240 +0.00(+0.30%)
Mar 22, 2018 0.2300 0.2344 0.2300 0.2303 43,398 +0.00(+0.13%)
Mar 21, 2018 0.2265 0.2366 0.2265 0.2300 40,534 +0.01(+4.31%)
Mar 20, 2018 0.2082 0.2241 0.2053 0.2205 69,028 +0.02(+10.25%)
Mar 19, 2018 0.2198 0.2198 0.1999 0.2000 300,204 -0.01(-6.98%)
Mar 16, 2018 0.2200 0.2390 0.2150 0.2150 132,531 -0.02(-9.51%)
Mar 15, 2018 0.2247 0.2376 0.2247 0.2376 24,000 +0.00(+1.41%)
Mar 14, 2018 0.2460 0.2460 0.2298 0.2343 102,217 -0.00(-1.14%)
Mar 13, 2018 0.2509 0.2509 0.2370 0.2370 79,445 -0.01(-5.20%)
Mar 12, 2018 0.2480 0.2550 0.2350 0.2500 95,218 +0.03(+11.31%)
Mar 09, 2018 0.2361 0.2400 0.2200 0.2246 35,338 -0.00(-1.06%)
Mar 08, 2018 0.2500 0.2600 0.2258 0.2270 80,563 -0.01(-3.65%)
Mar 07, 2018 0.2177 0.2375 0.2113 0.2356 114,300 +0.02(+7.29%)
Mar 06, 2018 0.2190 0.2211 0.2100 0.2196 78,388 +0.00(+0.92%)
Mar 05, 2018 0.2260 0.2340 0.2136 0.2176 159,061 -0.01(-5.35%)
Mar 02, 2018 0.2278 0.2299 0.2156 0.2299 178,453 +0.01(+4.50%)
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.