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 (%)
Oct 31, 2019 0.7650 0.7650 0.7391 0.7450 36,200 +0.01(+1.64%)
Oct 30, 2019 0.7387 0.7387 0.7160 0.7330 39,100 +0.00(+0.41%)
Oct 29, 2019 0.7250 0.7300 0.7215 0.7300 56,700 +0.02(+2.10%)
Oct 28, 2019 0.7149 0.7160 0.7149 0.7150 1,750 -0.02(-3.18%)
Oct 25, 2019 0.7601 0.7630 0.7300 0.7385 52,800 -0.01(-0.94%)
Oct 24, 2019 0.7290 0.7550 0.7290 0.7455 2,400 +0.01(+0.76%)
Oct 23, 2019 0.7350 0.7400 0.7350 0.7399 6,610 +0.02(+2.69%)
Oct 22, 2019 0.7115 0.7205 0.7115 0.7205 8,000 -0.01(-1.30%)
Oct 21, 2019 0.7433 0.7590 0.7280 0.7300 19,800 -0.01(-1.79%)
Oct 18, 2019 0.7500 0.7500 0.7208 0.7433 6,700 -0.01(-0.68%)
Oct 17, 2019 0.7420 0.7669 0.7200 0.7484 17,350 +0.02(+2.11%)
Oct 16, 2019 0.7200 0.7329 0.7100 0.7329 23,745 +0.03(+4.70%)
Oct 15, 2019 0.7061 0.7061 0.6960 0.7000 27,605 -0.03(-4.11%)
Oct 14, 2019 0.7300 0.7300 0.7300 0.7300 1,525 +0.02(+2.82%)
Oct 11, 2019 0.7220 0.7323 0.6993 0.7100 71,100 -0.05(-6.95%)
Oct 10, 2019 0.7352 0.7712 0.7163 0.7630 33,134 +0.03(+3.67%)
Oct 09, 2019 0.7765 0.7780 0.7360 0.7360 49,300 -0.03(-4.42%)
Oct 08, 2019 0.7900 0.8000 0.7651 0.7700 171,700 +0.01(+0.89%)
Oct 07, 2019 0.7770 0.7770 0.7600 0.7632 11,555 -0.01(-1.52%)
Oct 04, 2019 0.7840 0.7921 0.7750 0.7750 46,200 -0.02(-2.20%)
Oct 03, 2019 0.7741 0.8000 0.7741 0.7924 7,950 +0.03(+3.58%)
Oct 02, 2019 0.7900 0.7963 0.7650 0.7650 32,470 -0.01(-1.37%)
Oct 01, 2019 0.7787 0.8061 0.7756 0.7756 85,200 -0.03(-3.77%)
Sep 30, 2019 0.8411 0.8411 0.7810 0.8060 87,796 -0.04(-4.84%)
Sep 27, 2019 0.8520 0.8569 0.8279 0.8470 35,100 -0.01(-1.34%)
Sep 26, 2019 0.8491 0.8585 0.8491 0.8585 1,669 +0.01(+1.13%)
Sep 25, 2019 0.9147 0.9301 0.8410 0.8489 51,819 -0.08(-8.28%)
Sep 24, 2019 0.9150 0.9255 0.8966 0.9255 32,198 +0.02(+1.83%)
Sep 23, 2019 0.9300 0.9440 0.9002 0.9089 133,750 -0.00(-0.12%)
Sep 20, 2019 0.9350 0.9350 0.9000 0.9100 32,400 +0.01(+0.55%)
Sep 19, 2019 0.9103 0.9165 0.9010 0.9050 29,574 +0.01(+0.56%)
Sep 18, 2019 0.9132 0.9132 0.8996 0.9000 16,350 -0.02(-2.17%)
Sep 17, 2019 0.9060 0.9200 0.8900 0.9200 17,225 -0.01(-0.54%)
Sep 16, 2019 0.9593 0.9593 0.9250 0.9250 7,175 -0.04(-4.49%)
Sep 13, 2019 0.9404 0.9693 0.9404 0.9685 115,700 +0.02(+2.00%)
Sep 12, 2019 0.9532 0.9742 0.9494 0.9495 4,533 +0.02(+2.10%)
Sep 11, 2019 0.9460 0.9460 0.9192 0.9300 5,900 +0.01(+1.12%)
Sep 10, 2019 0.9200 0.9376 0.9061 0.9197 27,093 -0.03(-2.71%)
Sep 09, 2019 0.9772 0.9772 0.9140 0.9453 127,758 -0.04(-4.52%)
Sep 06, 2019 0.9920 1.008 0.9877 0.9900 16,000 -0.01(-1.00%)
Sep 05, 2019 1.039 1.060 0.9559 1.000 44,060 -0.05(-4.84%)
Sep 04, 2019 1.069 1.069 1.040 1.051 29,819 +0.00(+0.06%)
Sep 03, 2019 0.9750 1.060 0.9750 1.050 61,905 +0.05(+5.03%)
Aug 30, 2019 1.000 1.013 0.9870 1.000 17,700 -0.04(-3.88%)
Aug 29, 2019 1.010 1.040 0.9872 1.040 55,640 -0.01(-0.79%)
Aug 28, 2019 1.070 1.070 1.025 1.049 28,132 +0.00(+0.04%)
Aug 27, 2019 0.9936 1.048 0.9929 1.048 60,316 +0.04(+3.89%)
Aug 26, 2019 0.9984 1.020 0.9811 1.009 139,905 -0.00(-0.10%)
Aug 23, 2019 0.9410 1.010 0.9410 1.010 220,400 +0.07(+7.60%)
Aug 22, 2019 0.9365 0.9458 0.9202 0.9387 42,633 -0.00(-0.27%)
Aug 21, 2019 0.9310 0.9500 0.9100 0.9412 91,517 +0.02(+2.30%)
Aug 20, 2019 0.8700 0.9200 0.8700 0.9200 26,000 +0.06(+6.36%)
Aug 19, 2019 0.8713 0.8850 0.8540 0.8650 46,470 -0.03(-2.81%)
Aug 16, 2019 0.9000 0.9229 0.8900 0.8900 92,800 -0.03(-3.05%)
Aug 15, 2019 0.8893 0.9250 0.8734 0.9180 248,634 +0.02(+2.00%)
Aug 14, 2019 0.9050 0.9050 0.8675 0.9000 322,019 +0.01(+0.67%)
Aug 13, 2019 0.9245 0.9245 0.8425 0.8940 115,904 -0.02(-1.76%)
Aug 12, 2019 0.9850 0.9850 0.8794 0.9100 156,150 -0.04(-4.21%)
Aug 09, 2019 0.9419 0.9800 0.9250 0.9500 85,300 +0.02(+1.83%)
Aug 08, 2019 0.8780 0.9341 0.8685 0.9329 186,047 +0.04(+4.83%)
Aug 07, 2019 0.8669 0.8899 0.8246 0.8899 262,144 +0.05(+5.98%)
Aug 06, 2019 0.8261 0.8600 0.8261 0.8397 244,565 +0.04(+4.96%)
Aug 05, 2019 0.8100 0.8879 0.7241 0.8000 72,100 -0.03(-3.61%)
Aug 02, 2019 0.8100 0.8330 0.8100 0.8300 110,100 +0.01(+0.85%)
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.