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 (%)
Jun 28, 2019 0.8070 0.8070 0.7937 0.7975 9,000 -0.01(-1.18%)
Jun 27, 2019 0.8044 0.8070 0.7819 0.8070 9,490 +0.00(+0.42%)
Jun 26, 2019 0.8045 0.8045 0.8000 0.8036 1,700 +0.01(+1.46%)
Jun 25, 2019 0.8304 0.8330 0.7853 0.7920 73,100 -0.02(-2.88%)
Jun 24, 2019 0.8300 0.8300 0.8000 0.8155 125,810 -0.02(-1.85%)
Jun 21, 2019 0.8291 0.8309 0.8010 0.8309 111,800 -0.01(-0.98%)
Jun 20, 2019 0.8200 0.8678 0.8200 0.8391 130,250 +0.07(+8.41%)
Jun 19, 2019 0.7742 0.7800 0.7740 0.7740 3,110 +0.00(+0.39%)
Jun 18, 2019 0.8350 0.8350 0.7705 0.7710 4,195 +0.03(+3.99%)
Jun 17, 2019 0.7500 0.7501 0.7366 0.7414 30,710 +0.00(+0.20%)
Jun 14, 2019 0.8000 0.8035 0.7399 0.7399 18,100 -0.05(-6.34%)
Jun 13, 2019 0.8000 0.8000 0.7839 0.7900 75,745 +0.02(+2.60%)
Jun 12, 2019 0.7200 0.8100 0.7200 0.7700 47,051 -0.01(-1.28%)
Jun 11, 2019 0.7700 0.7800 0.7561 0.7800 14,006 +0.01(+1.17%)
Jun 10, 2019 0.7900 0.7900 0.7710 0.7710 8,622 -0.01(-1.15%)
Jun 07, 2019 0.7850 0.8000 0.7722 0.7800 9,300 +0.00(+0.62%)
Jun 06, 2019 0.7500 0.7800 0.7500 0.7752 44,650 +0.01(+1.81%)
Jun 05, 2019 0.7979 0.7987 0.7614 0.7614 16,750 -0.03(-3.62%)
Jun 04, 2019 0.7900 0.7900 0.7900 0.7900 1,000 +0.01(+1.87%)
Jun 03, 2019 0.8210 0.8276 0.7755 0.7755 191,950 -0.05(-6.13%)
May 31, 2019 0.7714 0.8261 0.7714 0.8261 41,700 +0.06(+7.90%)
May 30, 2019 0.7500 0.7800 0.7500 0.7656 46,075 -0.01(-1.39%)
May 29, 2019 0.7616 0.7764 0.7560 0.7764 107,501 +0.04(+4.92%)
May 28, 2019 0.7700 0.7700 0.7290 0.7400 21,000 -0.01(-1.33%)
May 24, 2019 0.7189 0.7541 0.7189 0.7500 51,300 +0.04(+4.90%)
May 23, 2019 0.9700 0.9700 0.7000 0.7150 193,900 +0.03(+4.67%)
May 22, 2019 0.7000 0.7060 0.6831 0.6831 59,308 -0.02(-2.41%)
May 21, 2019 0.6780 0.7000 0.6780 0.7000 21,040 +0.01(+1.45%)
May 17, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 16, 2019 0.7000 0.7000 0.6800 0.6900 3,000 -0.00(-0.55%)
May 15, 2019 0.6860 0.7040 0.6860 0.6938 19,600 +0.02(+3.54%)
May 14, 2019 0.6701 0.6701 0.6701 1 +0.00(+0.00%)
May 13, 2019 0.6721 0.6800 0.6700 0.6701 21,250 +0.01(+1.28%)
May 10, 2019 0.6608 0.6616 0.6608 0.6616 28,500 +0.01(+2.13%)
May 08, 2019 0.6478 0.6478 0.6478 0 -0.00(-0.49%)
May 07, 2019 0.6660 0.6660 0.6510 0.6510 4,550 -0.01(-1.62%)
May 06, 2019 0.6617 0.6617 0.6617 0.6617 1,000 +0.03(+4.04%)
May 02, 2019 0.6360 0.6360 0.6360 0 -0.00(-0.22%)
May 01, 2019 0.6700 0.6700 0.6374 0.6374 25,384 -0.04(-6.26%)
Apr 29, 2019 0.6800 0.6800 0.6800 0 +0.03(+4.31%)
Apr 26, 2019 0.6598 0.6598 0.6519 0.6519 15,400 -0.00(-0.38%)
Apr 25, 2019 0.6544 0.6544 0.6544 0.6544 5,250 -0.00(-0.58%)
Apr 24, 2019 0.6581 0.6620 0.6581 0.6582 22,942 +0.01(+1.26%)
Apr 23, 2019 0.6380 0.6500 0.6380 0.6500 3,500 +0.02(+2.69%)
Apr 22, 2019 0.6410 0.6410 0.6330 0.6330 900 -0.03(-4.84%)
Apr 17, 2019 0.6652 0.6652 0.6652 0 +0.01(+1.56%)
Apr 16, 2019 0.6539 0.6685 0.6539 0.6550 6,300 -0.01(-1.95%)
Apr 15, 2019 0.6590 0.6740 0.6515 0.6680 73,800 -0.01(-1.47%)
Apr 12, 2019 0.6733 0.6780 0.6733 0.6780 28,000 +0.02(+2.46%)
Apr 11, 2019 0.6617 0.6617 0.6617 0.6617 1,000 -0.02(-2.93%)
Apr 10, 2019 0.6650 0.6817 0.6650 0.6817 25,000 +0.01(+1.23%)
Apr 09, 2019 0.6737 0.6737 0.6734 0.6734 5,500 +0.00(+0.51%)
Apr 05, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.44%)
Apr 04, 2019 0.6403 0.6605 0.6403 0.6605 56,886 +0.00(+0.08%)
Apr 03, 2019 0.6675 0.6675 0.6600 0.6600 33,954 +0.00(+0.00%)
Apr 02, 2019 0.6810 0.6810 0.6600 0.6600 24,950 -0.01(-1.79%)
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.