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 (%)
May 29, 2020 1.020 1.020 0.9450 0.9481 51,500 -0.00(-0.20%)
May 28, 2020 0.9893 1.000 0.9390 0.9500 53,206 -0.03(-3.06%)
May 27, 2020 0.9510 0.9800 0.9234 0.9800 88,994 +0.03(+3.05%)
May 26, 2020 0.9864 1.052 0.9400 0.9510 350,185 -0.06(-6.06%)
May 22, 2020 1.065 1.065 0.9918 1.012 76,300 +0.00(+0.23%)
May 21, 2020 1.010 1.020 0.9820 1.010 328,928 -0.00(-0.04%)
May 20, 2020 0.9754 1.020 0.9754 1.010 87,988 +0.04(+3.81%)
May 19, 2020 0.9600 0.9787 0.9486 0.9733 230,399 +0.04(+4.66%)
May 18, 2020 0.9601 1.000 0.9300 0.9300 48,179 -0.01(-1.06%)
May 15, 2020 0.8840 0.9432 0.8840 0.9400 39,600 +0.06(+6.35%)
May 14, 2020 0.8778 0.8972 0.8778 0.8839 32,510 +0.00(+0.44%)
May 13, 2020 0.9043 0.9043 0.8700 0.8800 24,090 -0.01(-0.98%)
May 12, 2020 0.9330 0.9330 0.8879 0.8887 9,329 -0.00(-0.48%)
May 11, 2020 0.9100 0.9290 0.8880 0.8930 51,420 -0.03(-3.09%)
May 08, 2020 0.9090 0.9244 0.9053 0.9215 40,700 +0.02(+1.85%)
May 07, 2020 0.8837 0.9090 0.8837 0.9048 11,828 +0.02(+1.75%)
May 06, 2020 0.9000 0.9000 0.8721 0.8892 62,363 -0.01(-1.32%)
May 05, 2020 0.8887 0.9153 0.8783 0.9011 149,313 -0.00(-0.41%)
May 04, 2020 0.9271 0.9360 0.8968 0.9048 21,960 -0.00(-0.40%)
May 01, 2020 0.8970 0.9419 0.8801 0.9084 113,100 +0.04(+4.27%)
Apr 30, 2020 0.9100 0.9100 0.8590 0.8712 24,941 -0.04(-4.38%)
Apr 29, 2020 0.9088 0.9500 0.8880 0.9111 65,862 +0.04(+5.14%)
Apr 28, 2020 0.8581 0.8725 0.8420 0.8666 59,660 -0.00(-0.08%)
Apr 27, 2020 0.8280 0.8711 0.8280 0.8673 88,101 +0.04(+4.87%)
Apr 24, 2020 0.8200 0.8353 0.7866 0.8270 25,900 +0.02(+2.99%)
Apr 23, 2020 0.8049 0.8600 0.7970 0.8030 147,993 +0.02(+2.95%)
Apr 22, 2020 0.7837 0.7980 0.7800 0.7800 68,820 +0.04(+5.69%)
Apr 21, 2020 0.7800 0.7900 0.7380 0.7380 85,890 -0.04(-4.77%)
Apr 20, 2020 0.7700 0.7900 0.7700 0.7750 46,325 +0.02(+3.06%)
Apr 17, 2020 0.7830 0.7830 0.7500 0.7520 32,500 -0.04(-4.81%)
Apr 16, 2020 0.7870 0.8200 0.7672 0.7900 53,857 +0.02(+2.86%)
Apr 15, 2020 0.7804 0.8004 0.7401 0.7680 78,607 +0.08(+11.60%)
Apr 14, 2020 0.7157 0.7400 0.6800 0.6882 59,292 -0.01(-2.06%)
Apr 13, 2020 0.6380 0.7145 0.6100 0.7027 97,710 +0.07(+10.84%)
Apr 09, 2020 0.6419 0.6450 0.6108 0.6340 87,700 +0.03(+5.67%)
Apr 08, 2020 0.5994 0.6014 0.5919 0.6000 7,130 +0.01(+1.69%)
Apr 07, 2020 0.5837 0.5900 0.5837 0.5900 2,450 +0.02(+2.61%)
Apr 06, 2020 0.5710 0.5751 0.5610 0.5750 11,850 +0.02(+4.17%)
Apr 03, 2020 0.5547 0.5547 0.5520 0.5520 2,100 +0.00(+0.82%)
Apr 02, 2020 0.5411 0.5684 0.5411 0.5475 3,880 +0.02(+3.28%)
Apr 01, 2020 0.5425 0.5425 0.5301 0.5301 2,300 +0.01(+1.28%)
Mar 31, 2020 0.4991 0.5323 0.4991 0.5234 2,890 +0.02(+4.78%)
Mar 30, 2020 0.5340 0.5340 0.4973 0.4995 50,365 -0.04(-8.26%)
Mar 27, 2020 0.5260 0.5600 0.5260 0.5445 39,600 +0.01(+2.74%)
Mar 26, 2020 0.5100 0.5664 0.5100 0.5300 10,060 +0.01(+2.69%)
Mar 25, 2020 0.5106 0.5461 0.4837 0.5161 106,444 -0.01(-1.70%)
Mar 24, 2020 0.4910 0.5623 0.4910 0.5250 35,229 +0.05(+9.56%)
Mar 23, 2020 0.4930 0.5165 0.4787 0.4792 25,837 -0.02(-3.19%)
Mar 20, 2020 0.5300 0.5300 0.4835 0.4950 7,700 -0.04(-6.60%)
Mar 19, 2020 0.4589 0.5322 0.4589 0.5300 36,950 +0.03(+5.37%)
Mar 18, 2020 0.5425 0.5425 0.4617 0.5030 48,700 -0.06(-11.29%)
Mar 17, 2020 0.5692 0.6057 0.5529 0.5670 26,607 +0.00(+0.35%)
Mar 16, 2020 0.0500 0.5775 0.0500 0.5650 29,365 +0.04(+7.41%)
Mar 13, 2020 0.5400 0.5500 0.4592 0.5260 45,000 +0.02(+4.37%)
Mar 12, 2020 0.5490 0.5900 0.4955 0.5040 34,575 -0.11(-18.05%)
Mar 11, 2020 0.6600 0.6600 0.5904 0.6150 179,753 -0.05(-7.45%)
Mar 10, 2020 0.6451 0.6645 0.6307 0.6645 34,771 +0.02(+3.83%)
Mar 09, 2020 0.7140 0.7140 0.6020 0.6400 191,465 -0.08(-11.14%)
Mar 06, 2020 0.6824 0.7260 0.6824 0.7202 27,800 +0.02(+2.29%)
Mar 05, 2020 0.7042 0.7115 0.7037 0.7041 33,976 -0.00(-0.01%)
Mar 04, 2020 0.6747 0.7070 0.6747 0.7042 30,384 -0.00(-0.34%)
Mar 03, 2020 0.6603 0.7361 0.6603 0.7066 29,550 +0.04(+6.30%)
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.