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 (%)
Aug 31, 2020 1.250 1.260 1.230 1.240 60,958 +0.02(+1.92%)
Aug 28, 2020 1.190 1.242 1.190 1.217 63,600 +0.04(+3.02%)
Aug 27, 2020 1.270 1.270 1.180 1.181 57,521 -0.05(-3.94%)
Aug 26, 2020 1.160 1.250 1.155 1.230 70,937 +0.03(+2.46%)
Aug 25, 2020 1.254 1.254 1.150 1.200 41,936 +0.01(+1.01%)
Aug 24, 2020 1.220 1.280 1.170 1.188 52,571 -0.03(-2.51%)
Aug 21, 2020 1.317 1.317 1.190 1.219 82,700 -0.06(-4.34%)
Aug 20, 2020 1.260 1.330 1.240 1.274 50,630 +0.01(+1.18%)
Aug 19, 2020 1.300 1.300 1.220 1.259 196,457 -0.03(-2.13%)
Aug 18, 2020 1.310 1.338 1.280 1.286 138,150 +0.00(+0.09%)
Aug 17, 2020 1.220 1.290 1.214 1.285 127,422 +0.09(+7.95%)
Aug 14, 2020 1.222 1.270 1.190 1.190 59,100 -0.03(-2.42%)
Aug 13, 2020 1.200 1.270 1.200 1.220 133,030 +0.03(+2.52%)
Aug 12, 2020 1.150 1.190 1.130 1.190 204,164 +0.11(+10.19%)
Aug 11, 2020 1.130 1.132 1.040 1.080 164,863 -0.12(-10.00%)
Aug 10, 2020 1.245 1.255 1.170 1.200 199,500 -0.03(-2.44%)
Aug 07, 2020 1.270 1.300 1.210 1.230 63,500 -0.06(-4.65%)
Aug 06, 2020 1.318 1.340 1.260 1.290 186,328 -0.02(-1.53%)
Aug 05, 2020 1.316 1.343 1.291 1.310 300,184 +0.02(+1.55%)
Aug 04, 2020 1.260 1.290 1.230 1.290 139,820 +0.03(+1.98%)
Aug 03, 2020 1.260 1.265 1.250 1.265 42,577 +0.01(+1.20%)
Jul 31, 2020 1.180 1.260 1.180 1.250 107,400 +0.08(+6.84%)
Jul 30, 2020 1.300 1.320 1.170 1.170 111,824 -0.06(-4.92%)
Jul 29, 2020 1.250 1.269 1.230 1.230 64,510 -0.02(-1.27%)
Jul 28, 2020 1.240 1.263 1.230 1.246 402,635 +0.01(+0.51%)
Jul 27, 2020 1.300 1.300 1.240 1.240 136,058 +0.06(+4.92%)
Jul 24, 2020 1.178 1.205 1.157 1.182 200,400 +0.01(+1.02%)
Jul 23, 2020 1.210 1.237 1.150 1.170 129,718 -0.04(-2.90%)
Jul 22, 2020 1.190 1.220 1.190 1.205 56,611 +0.02(+1.26%)
Jul 21, 2020 1.184 1.223 1.157 1.190 192,850 +0.04(+3.48%)
Jul 20, 2020 1.160 1.160 1.120 1.150 106,829 +0.03(+2.66%)
Jul 17, 2020 1.142 1.142 1.089 1.120 43,500 +0.03(+2.77%)
Jul 16, 2020 1.122 1.122 1.090 1.090 39,365 -0.03(-2.59%)
Jul 15, 2020 1.065 1.119 1.065 1.119 126,643 +0.02(+1.73%)
Jul 14, 2020 1.100 1.100 1.071 1.100 36,814 +0.00(+0.00%)
Jul 13, 2020 1.170 1.186 1.090 1.100 150,940 -0.04(-3.34%)
Jul 10, 2020 1.150 1.185 1.100 1.138 128,900 -0.03(-2.70%)
Jul 09, 2020 1.160 1.186 1.146 1.170 33,667 +0.01(+0.83%)
Jul 08, 2020 1.179 1.210 1.140 1.160 167,005 +0.02(+1.77%)
Jul 07, 2020 1.112 1.150 1.112 1.140 149,228 +0.02(+1.77%)
Jul 06, 2020 1.120 1.169 1.110 1.120 133,264 +0.00(+0.22%)
Jul 02, 2020 1.200 1.200 1.100 1.117 181,600 -0.07(-6.09%)
Jul 01, 2020 1.165 1.200 1.140 1.190 71,955 +0.05(+4.39%)
Jun 30, 2020 1.115 1.180 1.110 1.140 97,879 +0.01(+0.88%)
Jun 29, 2020 1.098 1.139 1.095 1.130 98,652 +0.04(+3.67%)
Jun 26, 2020 1.060 1.100 1.040 1.090 63,300 +0.04(+3.32%)
Jun 25, 2020 1.040 1.057 1.030 1.055 33,910 -0.00(-0.36%)
Jun 24, 2020 1.133 1.133 1.040 1.059 92,699 -0.05(-4.18%)
Jun 23, 2020 1.055 1.110 1.055 1.105 64,069 +0.04(+4.25%)
Jun 22, 2020 1.029 1.070 0.9840 1.060 100,356 +0.08(+7.86%)
Jun 19, 2020 0.9914 1.020 0.9828 0.9828 19,700 +0.02(+2.38%)
Jun 18, 2020 0.9685 0.9773 0.9400 0.9600 12,290 +0.02(+2.13%)
Jun 17, 2020 0.9800 0.9800 0.9400 0.9400 20,800 -0.02(-2.14%)
Jun 16, 2020 0.9700 0.9869 0.9525 0.9606 25,210 -0.01(-1.27%)
Jun 15, 2020 0.9100 0.9785 0.8825 0.9730 37,586 +0.06(+6.34%)
Jun 12, 2020 0.9567 0.9719 0.9150 0.9150 39,600 -0.01(-0.54%)
Jun 11, 2020 1.016 1.070 0.9075 0.9200 72,621 -0.09(-8.91%)
Jun 10, 2020 0.9900 1.010 0.9700 1.010 20,938 +0.03(+2.99%)
Jun 09, 2020 1.000 1.010 0.9807 0.9807 68,515 -0.01(-1.14%)
Jun 08, 2020 0.9615 0.9920 0.9592 0.9920 33,279 +0.02(+2.27%)
Jun 05, 2020 0.9736 1.000 0.9500 0.9700 38,700 -0.05(-4.49%)
Jun 04, 2020 0.9584 1.020 0.9584 1.016 35,190 +0.06(+6.15%)
Jun 03, 2020 1.020 1.020 0.9500 0.9568 31,924 -0.05(-4.62%)
Jun 02, 2020 1.000 1.006 0.9865 1.003 15,412 +0.02(+1.90%)
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.