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 (%)
Feb 28, 2019 0.6583 0.6583 0.6583 0.6583 300 -0.03(-4.59%)
Feb 26, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.81%)
Feb 25, 2019 0.6879 0.7027 0.6879 0.7027 42,500 +0.01(+1.84%)
Feb 22, 2019 0.6614 0.6900 0.6614 0.6900 6,500 +0.01(+1.92%)
Feb 21, 2019 0.7010 0.7010 0.6770 0.6770 415 -0.01(-1.53%)
Feb 20, 2019 0.7078 0.7090 0.6780 0.6875 8,233 +0.00(+0.66%)
Feb 19, 2019 0.6900 0.7140 0.6830 0.6830 25,705 +0.03(+3.80%)
Feb 15, 2019 0.6531 0.6581 0.6531 0.6580 11,700 +0.01(+1.39%)
Feb 14, 2019 0.6400 0.6500 0.6400 0.6490 103,000 +0.01(+1.56%)
Feb 13, 2019 0.6370 0.6390 0.6370 0.6390 3,500 -0.00(-0.14%)
Feb 12, 2019 0.6381 0.6399 0.6368 0.6399 11,050 +0.00(+0.77%)
Feb 11, 2019 0.6370 0.6370 0.6350 0.6350 3,500 +0.01(+1.11%)
Feb 07, 2019 0.6280 0.6280 0.6280 0 -0.01(-1.88%)
Feb 06, 2019 0.6440 0.6440 0.6400 0.6400 4,300 -0.02(-2.47%)
Feb 05, 2019 0.6488 0.6562 0.6430 0.6562 9,000 +0.01(+1.00%)
Feb 04, 2019 0.6525 0.6563 0.6497 0.6497 79,000 -0.00(-0.66%)
Feb 01, 2019 0.6600 0.6600 0.6540 0.6540 1,600 -0.01(-0.91%)
Jan 31, 2019 0.6601 0.6670 0.6600 0.6600 153,500 +0.00(+0.30%)
Jan 30, 2019 0.6550 0.6580 0.6251 0.6580 20,800 +0.02(+2.35%)
Jan 29, 2019 0.6168 0.6506 0.6168 0.6429 272,897 +0.04(+6.18%)
Jan 28, 2019 0.6220 0.6220 0.6055 0.6055 1,500 +0.00(+0.68%)
Jan 25, 2019 0.5905 0.6014 0.5905 0.6014 11,500 +0.03(+4.50%)
Jan 24, 2019 0.5660 0.5755 0.5660 0.5755 2,200 +0.00(+0.09%)
Jan 23, 2019 0.5800 0.5800 0.5750 0.5750 13,000 -0.03(-4.64%)
Jan 22, 2019 0.5730 0.6030 0.5730 0.6030 9,650 +0.04(+6.16%)
Jan 18, 2019 0.5665 0.5714 0.5607 0.5680 139,400 -0.02(-3.73%)
Jan 17, 2019 0.5900 0.5900 0.5900 0.5900 5,000 -0.02(-2.80%)
Jan 15, 2019 0.6070 0.6070 0.6070 0 +0.00(+0.02%)
Jan 14, 2019 0.6125 0.6200 0.6069 0.6069 156,000 -0.00(-0.18%)
Jan 11, 2019 0.6080 0.6080 0.6080 0.6080 2,000 -0.02(-2.56%)
Jan 10, 2019 0.6480 0.6480 0.6240 0.6240 31,322 -0.03(-4.59%)
Jan 09, 2019 0.6373 0.6540 0.6227 0.6540 220,500 +0.02(+3.06%)
Jan 08, 2019 0.6120 0.6346 0.6120 0.6346 174,200 +0.01(+1.58%)
Jan 07, 2019 0.6247 0.6247 0.6247 0.6247 1,000 -0.00(-0.05%)
Jan 04, 2019 0.6389 0.6389 0.6230 0.6250 13,300 -0.02(-3.55%)
Jan 03, 2019 0.6308 0.6540 0.6270 0.6480 92,800 +0.03(+4.18%)
Jan 02, 2019 0.6060 0.6390 0.5990 0.6220 31,185 +0.02(+3.41%)
Dec 31, 2018 0.5810 0.6015 0.5760 0.6015 16,200 +0.02(+4.23%)
Dec 28, 2018 0.5750 0.5771 0.5663 0.5771 27,300 +0.01(+1.25%)
Dec 27, 2018 0.5600 0.5873 0.5600 0.5700 199,333 +0.01(+1.79%)
Dec 24, 2018 0.5600 0.5600 0.5600 0 -0.02(-3.11%)
Dec 21, 2018 0.5780 0.5780 0.5780 0.5780 6,000 +0.01(+1.94%)
Dec 20, 2018 0.5730 0.5730 0.5580 0.5670 75,000 +0.00(+0.35%)
Dec 19, 2018 0.6078 0.6078 0.5650 0.5650 27,925 -0.02(-2.75%)
Dec 18, 2018 0.5770 0.5900 0.5656 0.5810 77,400 -0.01(-2.35%)
Dec 17, 2018 0.5881 0.5950 0.5881 0.5950 3,500 +0.03(+4.39%)
Dec 14, 2018 0.5700 0.5700 0.5700 0.5700 2,000 +0.01(+1.15%)
Dec 13, 2018 0.5960 0.5960 0.5635 0.5635 34,260 -0.01(-1.64%)
Dec 12, 2018 0.5820 0.5830 0.5674 0.5729 120,388 -0.01(-2.25%)
Dec 11, 2018 0.5780 0.5861 0.5780 0.5861 97,000 +0.00(+0.36%)
Dec 10, 2018 0.5930 0.5930 0.5840 0.5840 5,100 +0.00(+0.69%)
Dec 07, 2018 0.5820 0.6075 0.5800 0.5800 69,500 +0.01(+1.40%)
Dec 06, 2018 0.5719 0.5940 0.5700 0.5720 80,650 -0.02(-3.53%)
Dec 04, 2018 0.6303 0.6303 0.5911 0.5929 38,500 -0.03(-5.32%)
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.