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 (%)
Mar 29, 2019 0.6840 0.6840 0.6704 0.6704 8,200 -0.00(-0.61%)
Mar 28, 2019 0.6609 0.6750 0.6600 0.6745 70,600 -0.01(-1.43%)
Mar 27, 2019 0.6953 0.6991 0.6728 0.6843 41,600 +0.01(+1.38%)
Mar 26, 2019 0.6700 0.6750 0.6700 0.6750 3,600 +0.02(+2.27%)
Mar 25, 2019 0.6898 0.6898 0.6600 0.6600 4,000 -0.02(-2.48%)
Mar 22, 2019 0.6664 0.6768 0.6664 0.6768 24,500 -0.01(-2.05%)
Mar 21, 2019 0.6910 0.7000 0.6910 0.6910 11,300 -0.03(-4.16%)
Mar 20, 2019 0.6879 0.7210 0.6809 0.7210 112,450 +0.05(+7.24%)
Mar 19, 2019 0.6750 0.6750 0.6700 0.6723 2,600 +0.01(+1.25%)
Mar 18, 2019 0.6850 0.6850 0.6640 0.6640 5,500 -0.02(-2.21%)
Mar 15, 2019 0.6790 0.6790 0.6790 0.6790 4,000 +0.03(+4.93%)
Mar 14, 2019 0.6471 0.6471 0.6471 0.6471 1,000 +0.00(+0.64%)
Mar 13, 2019 0.6242 0.6430 0.6242 0.6430 122,289 +0.02(+3.88%)
Mar 12, 2019 0.6163 0.6320 0.6163 0.6190 46,500 +0.00(+0.65%)
Mar 11, 2019 0.6370 0.6370 0.6150 0.6150 11,200 -0.01(-2.23%)
Mar 08, 2019 0.6290 0.6290 0.6290 0.6290 3,000 +0.02(+4.00%)
Mar 07, 2019 0.6048 0.6048 0.6048 0.6048 1,000 -0.00(-0.20%)
Mar 06, 2019 0.6150 0.6150 0.6008 0.6060 6,024 -0.01(-1.94%)
Mar 05, 2019 0.6250 0.6250 0.6125 0.6180 13,000 +0.00(+0.65%)
Mar 04, 2019 0.6335 0.6335 0.6100 0.6140 15,038 -0.03(-5.38%)
Mar 01, 2019 0.6520 0.6520 0.6489 0.6489 4,500 -0.01(-1.43%)
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%)
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.