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 (%)
Apr 30, 2021 1.675 1.675 1.610 1.650 55,000 -0.02(-1.02%)
Apr 29, 2021 1.750 1.750 1.617 1.667 89,763 -0.05(-3.07%)
Apr 28, 2021 1.600 1.739 1.600 1.720 364,685 +0.03(+2.00%)
Apr 27, 2021 1.790 1.817 1.686 1.686 302,773 -0.09(-5.28%)
Apr 26, 2021 1.730 1.860 1.730 1.780 896,749 +0.25(+16.34%)
Apr 23, 2021 1.530 1.560 1.520 1.530 35,200 -0.02(-1.29%)
Apr 22, 2021 1.670 1.670 1.510 1.550 52,658 -0.05(-3.13%)
Apr 21, 2021 1.550 1.610 1.550 1.600 56,600 +0.04(+2.56%)
Apr 20, 2021 1.550 1.640 1.520 1.560 73,859 -0.01(-0.64%)
Apr 19, 2021 1.690 1.690 1.560 1.570 89,193 -0.08(-4.70%)
Apr 16, 2021 1.610 1.647 1.585 1.647 87,000 +0.09(+5.61%)
Apr 15, 2021 1.503 1.580 1.490 1.560 199,562 +0.07(+4.70%)
Apr 14, 2021 1.550 1.570 1.460 1.490 460,359 -0.03(-1.97%)
Apr 13, 2021 1.458 1.530 1.445 1.520 114,313 +0.07(+5.19%)
Apr 12, 2021 1.400 1.445 1.360 1.445 40,352 +0.05(+3.21%)
Apr 09, 2021 1.470 1.470 1.363 1.400 56,400 +0.00(+0.00%)
Apr 08, 2021 1.360 1.400 1.360 1.400 27,512 +0.03(+2.19%)
Apr 07, 2021 1.383 1.390 1.355 1.370 30,350 +0.00(+0.00%)
Apr 06, 2021 1.360 1.400 1.310 1.370 103,109 +0.00(+0.00%)
Apr 05, 2021 1.300 1.420 1.300 1.370 108,130 +0.09(+7.03%)
Apr 01, 2021 1.250 1.290 1.250 1.280 29,600 +0.03(+2.40%)
Mar 31, 2021 1.150 1.250 1.140 1.250 47,130 +0.12(+10.62%)
Mar 30, 2021 1.180 1.180 1.123 1.130 55,395 -0.06(-5.30%)
Mar 29, 2021 1.226 1.226 1.180 1.193 11,000 -0.04(-2.99%)
Mar 26, 2021 1.220 1.250 1.205 1.230 46,700 +0.01(+0.82%)
Mar 25, 2021 1.230 1.240 1.186 1.220 139,491 -0.03(-2.29%)
Mar 24, 2021 1.245 1.270 1.235 1.249 41,250 -0.01(-0.90%)
Mar 23, 2021 1.360 1.368 1.220 1.260 120,560 -0.11(-8.03%)
Mar 22, 2021 1.460 1.480 1.362 1.370 87,904 -0.08(-5.52%)
Mar 19, 2021 1.390 1.458 1.370 1.450 49,000 +0.08(+5.72%)
Mar 18, 2021 1.350 1.390 1.350 1.372 106,016 -0.01(-0.61%)
Mar 17, 2021 1.290 1.390 1.290 1.380 133,145 +0.06(+4.55%)
Mar 16, 2021 1.365 1.383 1.290 1.320 44,932 -0.03(-2.22%)
Mar 15, 2021 1.240 1.380 1.200 1.350 113,440 +0.12(+9.95%)
Mar 12, 2021 1.180 1.240 1.160 1.228 222,000 +0.04(+3.18%)
Mar 11, 2021 1.210 1.230 1.190 1.190 19,551 -0.02(-1.65%)
Mar 10, 2021 1.200 1.210 1.180 1.210 112,916 +0.02(+1.68%)
Mar 09, 2021 1.160 1.200 1.140 1.190 32,192 +0.10(+8.92%)
Mar 08, 2021 1.120 1.190 1.080 1.093 54,410 -0.02(-1.58%)
Mar 05, 2021 1.150 1.150 1.100 1.110 31,700 -0.02(-1.77%)
Mar 04, 2021 1.180 1.200 1.130 1.130 96,394 -0.06(-5.04%)
Mar 03, 2021 1.208 1.250 1.160 1.190 36,007 -0.03(-2.46%)
Mar 02, 2021 1.060 1.230 1.060 1.220 14,466 +0.15(+14.02%)
Mar 01, 2021 1.117 1.117 1.070 1.070 161,887 -0.02(-1.83%)
Feb 26, 2021 1.150 1.150 1.071 1.090 54,600 -0.05(-4.47%)
Feb 25, 2021 1.150 1.180 1.120 1.141 69,011 +0.00(+0.09%)
Feb 24, 2021 1.140 1.160 1.133 1.140 14,799 -0.01(-0.87%)
Feb 23, 2021 1.130 1.160 1.115 1.150 21,158 -0.01(-0.86%)
Feb 22, 2021 1.100 1.170 1.073 1.160 104,301 +0.06(+5.45%)
Feb 19, 2021 1.070 1.110 1.050 1.100 33,000 +0.03(+2.80%)
Feb 18, 2021 1.100 1.110 1.060 1.070 67,748 -0.04(-3.60%)
Feb 17, 2021 1.110 1.150 1.080 1.110 24,881 -0.02(-1.77%)
Feb 16, 2021 1.140 1.190 1.125 1.130 54,754 -0.03(-2.35%)
Feb 12, 2021 1.220 1.220 1.140 1.157 70,300 -0.00(-0.24%)
Feb 11, 2021 1.140 1.200 1.140 1.160 40,022 -0.04(-3.08%)
Feb 10, 2021 1.209 1.209 1.145 1.197 66,998 -0.00(-0.26%)
Feb 09, 2021 1.170 1.210 1.170 1.200 40,696 +0.01(+0.84%)
Feb 08, 2021 1.250 1.250 1.168 1.190 64,095 -0.01(-0.83%)
Feb 05, 2021 1.168 1.200 1.140 1.200 22,900 +0.05(+4.35%)
Feb 04, 2021 1.117 1.150 1.110 1.150 119,033 -0.01(-0.43%)
Feb 03, 2021 1.160 1.164 1.138 1.155 109,645 +0.03(+2.21%)
Feb 02, 2021 1.100 1.130 1.080 1.130 186,205 +0.03(+2.73%)
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.