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 (%)
Sep 30, 2014 0.6640 0.6640 0.6640 0 -0.01(-2.06%)
Sep 29, 2014 0.6570 0.6780 0.6570 0.6780 32,500 +0.04(+6.94%)
Sep 25, 2014 0.6340 0.6340 0.6340 0 -0.02(-3.35%)
Sep 24, 2014 0.6540 0.6703 0.6540 0.6560 29,606 -0.01(-2.09%)
Sep 23, 2014 0.6800 0.6800 0.6700 0.6700 23,800 +0.02(+3.24%)
Sep 22, 2014 0.6690 0.6837 0.6490 0.6490 29,178 -0.03(-4.56%)
Sep 19, 2014 0.6949 0.6949 0.6780 0.6800 12,650 -0.01(-1.03%)
Sep 18, 2014 0.6967 0.6967 0.6871 0.6871 3,700 +0.01(+1.64%)
Sep 17, 2014 0.6970 0.6970 0.6760 0.6760 5,200 -0.03(-4.03%)
Sep 16, 2014 0.7070 0.7070 0.6980 0.7044 9,500 +0.00(+0.49%)
Sep 15, 2014 0.7080 0.7080 0.6978 0.7010 15,662 -0.00(-0.64%)
Sep 12, 2014 0.6810 0.7055 0.6797 0.7055 62,542 +0.04(+5.39%)
Sep 10, 2014 0.6694 0.6694 0.6694 0 -0.01(-0.81%)
Sep 09, 2014 0.6850 0.6920 0.6720 0.6749 68,800 +0.00(+0.13%)
Sep 08, 2014 0.6740 0.6740 0.6740 0.6740 3,800 -0.05(-6.39%)
Sep 05, 2014 0.7200 0.7120 0.7200 8,000 +0.01(+1.12%)
Sep 04, 2014 0.7120 0.7120 0.7120 0.7120 10,000 +0.03(+4.09%)
Sep 02, 2014 0.6840 0.6840 0.6840 0 -0.01(-2.01%)
Aug 29, 2014 0.6980 0.6980 0.6980 0 -0.02(-2.51%)
Aug 28, 2014 0.7160 0.7160 0.7160 0.7160 7,500 +0.00(+0.00%)
Aug 26, 2014 0.7160 0.7160 0.7160 0 -0.02(-2.59%)
Aug 22, 2014 0.7350 0.7350 0.7350 0 +0.02(+2.37%)
Aug 21, 2014 0.7180 0.7180 0.7180 0.7180 100 -0.01(-0.86%)
Aug 20, 2014 0.7350 0.7350 0.7242 0.7242 8,000 -0.02(-2.73%)
Aug 19, 2014 0.7445 0.7445 0.7445 0.7445 500 +0.02(+2.13%)
Aug 18, 2014 0.7459 0.7459 0.7290 0.7290 4,500 -0.03(-3.38%)
Aug 15, 2014 0.7545 0.7545 0.7545 0.7545 5,000 +0.00(+0.07%)
Aug 14, 2014 0.7467 0.7540 0.7460 0.7540 2,875 -0.05(-5.75%)
Aug 13, 2014 0.8000 0.8000 0.8000 0.8000 1,500 -0.01(-1.37%)
Aug 12, 2014 0.8010 0.8114 0.8010 0.8111 9,500 -0.01(-0.96%)
Aug 07, 2014 0.8190 0.8190 0.8190 0 +0.01(+1.49%)
Aug 06, 2014 0.8070 0.8070 0.8070 0.8070 5,000 +0.02(+2.15%)
Aug 05, 2014 0.7980 0.7980 0.7900 0.7900 3,700 +0.01(+0.64%)
Aug 04, 2014 0.7850 0.7850 0.7850 0.7850 5,000 -0.02(-2.70%)
Aug 01, 2014 0.8210 0.8210 0.8068 0.8068 101,000 +0.00(+0.60%)
Jul 31, 2014 0.8020 0.8020 0.8020 0.8020 1,000 -0.02(-2.20%)
Jul 30, 2014 0.8281 0.8414 0.8200 0.8200 36,831 +0.02(+2.89%)
Jul 29, 2014 0.8350 0.8350 0.7970 0.7970 1,623 +0.03(+4.05%)
Jul 25, 2014 0.7660 0.7660 0.7660 0.7660 200 -0.01(-1.14%)
Jul 24, 2014 0.7780 0.7780 0.7600 0.7748 15,000 -0.01(-1.42%)
Jul 23, 2014 0.7600 0.7860 0.7600 0.7860 10,400 +0.05(+7.38%)
Jul 22, 2014 0.7480 0.7480 0.7320 0.7320 1,439 +0.01(+1.39%)
Jul 21, 2014 0.7220 0.7220 0.7220 0.7220 11,470 +0.01(+1.55%)
Jul 17, 2014 0.7110 0.7110 0.7110 3,000 +0.02(+2.89%)
Jul 16, 2014 0.7110 0.7110 0.6910 0.6910 8,900 +0.00(+0.00%)
Jul 15, 2014 0.7310 0.7310 0.6910 0.6910 20,000 -0.05(-7.00%)
Jul 14, 2014 0.7770 0.7770 0.7430 0.7430 15,400 -0.03(-3.51%)
Jul 11, 2014 0.7700 0.7700 0.7700 0.7700 1,000 -0.00(-0.52%)
Jul 10, 2014 0.8368 0.8368 0.7740 0.7740 19,700 +0.01(+1.47%)
Jul 09, 2014 0.7910 0.7920 0.7628 0.7628 5,620 -0.01(-1.06%)
Jul 08, 2014 0.7710 0.7710 0.7710 0.7710 2,000 -0.04(-5.05%)
Jul 07, 2014 0.8120 0.8120 0.8110 0.8120 10,000 +0.00(+0.25%)
Jul 03, 2014 0.8100 0.8100 0.8100 0 +0.03(+3.18%)
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.