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 (%)
Dec 31, 2019 0.7700 0.8120 0.7700 0.8000 42,000 +0.03(+4.14%)
Dec 30, 2019 0.7531 0.7710 0.7510 0.7682 38,100 +0.01(+1.01%)
Dec 27, 2019 0.7400 0.7605 0.7400 0.7605 16,200 +0.05(+6.36%)
Dec 26, 2019 0.7187 0.7200 0.7149 0.7150 29,865 -0.00(-0.32%)
Dec 24, 2019 0.7038 0.7250 0.7038 0.7173 21,500 +0.01(+1.03%)
Dec 23, 2019 0.7150 0.7169 0.7010 0.7100 9,785 +0.04(+5.97%)
Dec 20, 2019 0.6952 0.7000 0.6630 0.6700 32,100 -0.03(-4.96%)
Dec 19, 2019 0.7015 0.7050 0.6881 0.7050 25,000 +0.00(+0.24%)
Dec 18, 2019 0.6957 0.7059 0.6957 0.7033 10,100 +0.00(+0.04%)
Dec 17, 2019 0.7197 0.7200 0.6963 0.7030 48,120 -0.02(-3.06%)
Dec 16, 2019 0.7011 0.7252 0.6950 0.7252 28,881 +0.04(+5.48%)
Dec 13, 2019 0.7118 0.7118 0.6848 0.6875 74,000 -0.01(-0.89%)
Dec 12, 2019 0.7026 0.7026 0.6937 0.6937 1,500 -0.02(-2.43%)
Dec 11, 2019 0.7050 0.7150 0.7000 0.7110 8,233 -0.01(-1.24%)
Dec 10, 2019 0.7300 0.7307 0.7147 0.7199 65,745 +0.01(+1.44%)
Dec 09, 2019 0.7267 0.7267 0.6930 0.7097 115,300 +0.01(+1.97%)
Dec 06, 2019 0.7235 0.7235 0.6890 0.6960 52,300 -0.02(-2.59%)
Dec 05, 2019 0.7290 0.7300 0.7145 0.7145 39,050 -0.01(-0.76%)
Dec 04, 2019 0.6890 0.7290 0.6890 0.7200 149,600 +0.01(+1.55%)
Dec 03, 2019 0.6890 0.7325 0.6787 0.7090 61,768 +0.06(+8.74%)
Dec 02, 2019 0.6450 0.6600 0.6450 0.6520 63,150 +0.01(+1.56%)
Nov 29, 2019 0.6250 0.6420 0.6250 0.6420 1,700 +0.03(+4.65%)
Nov 27, 2019 0.6138 0.6138 0.6085 0.6135 3,400 -0.01(-1.05%)
Nov 26, 2019 0.6202 0.6331 0.6112 0.6200 7,360 +0.00(+0.00%)
Nov 25, 2019 0.6300 0.6370 0.6200 0.6200 17,120 -0.01(-1.38%)
Nov 22, 2019 0.6500 0.6500 0.6287 0.6287 34,400 -0.02(-3.01%)
Nov 21, 2019 0.6678 0.6678 0.6370 0.6482 21,227 -0.01(-1.04%)
Nov 20, 2019 0.6655 0.6680 0.6536 0.6550 11,479 -0.00(-0.67%)
Nov 19, 2019 0.6778 0.6778 0.6550 0.6594 77,650 -0.02(-2.79%)
Nov 18, 2019 0.7064 0.7120 0.6618 0.6783 41,229 +0.01(+1.24%)
Nov 15, 2019 0.6750 0.6916 0.6700 0.6700 136,200 -0.02(-2.90%)
Nov 14, 2019 0.6510 0.6900 0.6510 0.6900 6,550 +0.05(+7.03%)
Nov 13, 2019 0.6547 0.6657 0.6447 0.6447 5,800 +0.01(+2.11%)
Nov 12, 2019 0.6345 0.6476 0.6090 0.6314 35,417 -0.01(-1.03%)
Nov 11, 2019 0.6521 0.6521 0.6380 0.6380 30,238 -0.01(-2.15%)
Nov 08, 2019 0.6549 0.6710 0.6520 0.6520 3,200 -0.05(-7.39%)
Nov 07, 2019 0.6500 0.7040 0.6051 0.7040 172,911 +0.06(+8.64%)
Nov 06, 2019 0.6775 0.6879 0.6480 0.6480 15,900 -0.04(-5.91%)
Nov 05, 2019 0.6810 0.6887 0.6780 0.6887 22,500 +0.00(+0.34%)
Nov 04, 2019 0.7281 0.7281 0.6790 0.6864 129,813 -0.05(-6.36%)
Nov 01, 2019 0.7338 0.7338 0.7330 0.7330 4,200 -0.01(-1.61%)
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%)
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.