Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roscan Gold Corp (OP: RCGCF )

0.0606 -0.0034 (-5.31%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 2024 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 31, 2024 0.0580 0.0606 0.0580 0.0606 41,000 -0.00(-5.31%)
May 30, 2024 0.0650 0.0678 0.0640 0.0640 24,080 -0.00(-5.04%)
May 29, 2024 0.0745 0.0745 0.0674 0.0674 19,450 -0.01(-8.05%)
May 28, 2024 0.0699 0.0745 0.0699 0.0733 316,000 +0.00(+4.86%)
May 24, 2024 0.0741 0.0741 0.0691 0.0699 56,000 +0.01(+8.04%)
May 23, 2024 0.0716 0.0716 0.0647 0.0647 51,400 -0.01(-10.76%)
May 22, 2024 0.0724 0.0742 0.0709 0.0725 13,830 +0.00(+0.28%)
May 21, 2024 0.0642 0.0723 0.0578 0.0723 298,403 +0.00(+4.78%)
May 20, 2024 0.0608 0.0690 0.0608 0.0690 37,100 +0.01(+12.01%)
May 17, 2024 0.0668 0.0674 0.0570 0.0616 212,394 -0.00(-4.20%)
May 16, 2024 0.0643 0.0643 0.0640 0.0643 10,634 -0.00(-4.03%)
May 15, 2024 0.0677 0.0693 0.0647 0.0670 458,000 -0.00(-1.03%)
May 14, 2024 0.0561 0.0677 0.0510 0.0677 589,000 +0.02(+34.06%)
May 13, 2024 0.0537 0.0557 0.0505 0.0505 29,230 -0.01(-11.25%)
May 10, 2024 0.0550 0.0569 0.0550 0.0569 52,000 +0.00(+7.77%)
May 09, 2024 0.0595 0.0595 0.0516 0.0528 98,400 +0.00(+0.96%)
May 08, 2024 0.0503 0.0531 0.0503 0.0523 88,300 -0.00(-3.68%)
May 07, 2024 0.0500 0.0543 0.0500 0.0543 16,366 +0.00(+4.62%)
May 06, 2024 0.0550 0.0550 0.0519 0.0519 6,700 +0.00(+2.37%)
May 03, 2024 0.0484 0.0507 0.0483 0.0507 24,450 +0.00(+3.89%)
May 02, 2024 0.0520 0.0520 0.0460 0.0488 87,847 -0.00(-5.24%)
May 01, 2024 0.0500 0.0515 0.0462 0.0515 81,100 +0.00(+9.57%)
Apr 30, 2024 0.0505 0.0508 0.0469 0.0470 221,164 -0.01(-10.98%)
Apr 29, 2024 0.0548 0.0548 0.0420 0.0528 66,308 +0.00(+4.55%)
Apr 26, 2024 0.0559 0.0560 0.0505 0.0505 276,000 -0.00(-2.88%)
Apr 25, 2024 0.0539 0.0555 0.0520 0.0520 86,000 -0.00(-2.62%)
Apr 24, 2024 0.0566 0.0580 0.0534 0.0534 94,300 -0.00(-2.91%)
Apr 23, 2024 0.0590 0.0593 0.0550 0.0550 35,700 -0.00(-6.94%)
Apr 22, 2024 0.0590 0.0591 0.0590 0.0591 36,000 +0.00(+6.49%)
Apr 19, 2024 0.0460 0.0555 0.0460 0.0555 56,000 +0.00(+2.78%)
Apr 18, 2024 0.0505 0.0551 0.0505 0.0540 222,700 -0.00(-1.10%)
Apr 17, 2024 0.0557 0.0557 0.0506 0.0546 750,384 -0.00(-0.73%)
Apr 16, 2024 0.0690 0.0690 0.0506 0.0550 1,369,881 -0.02(-22.86%)
Apr 15, 2024 0.0740 0.0740 0.0677 0.0713 346,000 -0.00(-3.52%)
Apr 12, 2024 0.0742 0.0751 0.0727 0.0739 202,450 -0.00(-1.07%)
Apr 11, 2024 0.0731 0.0778 0.0700 0.0747 131,800 +0.00(+6.87%)
Apr 10, 2024 0.0743 0.0743 0.0696 0.0699 424,300 -0.01(-8.39%)
Apr 09, 2024 0.0741 0.0763 0.0740 0.0763 418,571 +0.00(+1.46%)
Apr 08, 2024 0.0700 0.0752 0.0700 0.0752 27,551 +0.01(+8.83%)
Apr 05, 2024 0.0740 0.0740 0.0682 0.0691 510,000 -0.00(-6.50%)
Apr 04, 2024 0.0710 0.0750 0.0710 0.0739 579,650 +0.00(+4.08%)
Apr 03, 2024 0.0648 0.0710 0.0648 0.0710 71,806 +0.00(+7.58%)
Apr 02, 2024 0.0710 0.0710 0.0660 0.0660 40,350 -0.00(-6.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.