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, 2015 0.5685 0.5685 0.5685 0 +0.02(+3.36%)
May 28, 2015 0.5568 0.5611 0.5500 0.5500 4,500 -0.00(-0.25%)
May 27, 2015 0.5399 0.5515 0.5390 0.5514 10,500 +0.01(+1.12%)
May 26, 2015 0.5580 0.5582 0.5420 0.5453 9,600 -0.04(-7.58%)
May 22, 2015 0.5900 0.5900 0.5900 0 +0.02(+4.11%)
May 21, 2015 0.5667 0.5667 0.5667 0.5667 2,000 -0.01(-2.12%)
May 20, 2015 0.5749 0.5790 0.5749 0.5790 3,000 +0.03(+4.89%)
May 19, 2015 0.5497 0.5690 0.5493 0.5520 35,950 -0.02(-3.16%)
May 18, 2015 0.5700 0.5700 0.5700 0.5700 4,800 +0.00(+0.55%)
May 15, 2015 0.5430 0.5720 0.5430 0.5669 10,960 +0.02(+4.02%)
May 14, 2015 0.5450 0.5450 0.5450 0.5450 3,020 -0.01(-1.70%)
May 13, 2015 0.5370 0.5740 0.5370 0.5544 39,200 +0.03(+6.59%)
May 06, 2015 0.5201 0.5201 0.5201 0 -0.00(-0.93%)
May 05, 2015 0.5324 0.5325 0.5250 0.5250 9,000 +0.02(+3.14%)
May 04, 2015 0.5090 0.5090 0.5090 0.5090 1,050 -0.01(-2.06%)
May 01, 2015 0.5197 0.5197 0.5197 0.5197 500 +0.02(+4.23%)
Apr 30, 2015 0.5407 0.5407 0.4986 0.4986 17,400 -0.05(-9.62%)
Apr 29, 2015 0.5470 0.5517 0.5470 0.5517 17,000 +0.02(+2.93%)
Apr 28, 2015 0.5360 0.5360 0.5360 0.5360 500 +0.02(+3.68%)
Apr 27, 2015 0.4990 0.5170 0.4990 0.5170 5,000 +0.02(+4.40%)
Apr 24, 2015 0.4965 0.4965 0.4952 0.4952 5,000 +0.01(+1.68%)
Apr 23, 2015 0.4870 0.4870 0.4870 0.4870 1,000 +0.03(+5.87%)
Apr 22, 2015 0.4600 0.4600 0.4600 0.4600 325 -0.01(-2.13%)
Apr 21, 2015 0.4667 0.4700 0.4667 0.4700 7,500 +0.00(+0.41%)
Apr 20, 2015 0.4712 0.4712 0.4681 0.4681 7,020 -0.00(-0.19%)
Apr 17, 2015 0.4679 0.4700 0.4679 0.4690 12,000 -0.01(-1.05%)
Apr 15, 2015 0.4740 0.4740 0.4740 0 -0.00(-0.92%)
Apr 13, 2015 0.4784 0.4784 0.4784 0 -0.00(-0.08%)
Apr 10, 2015 0.4794 0.4794 0.4788 0.4788 4,531 +0.00(+1.01%)
Apr 08, 2015 0.4740 0.4740 0.4740 0 -0.01(-2.07%)
Apr 06, 2015 0.4840 0.4840 0.4840 0 +0.03(+7.41%)
Apr 02, 2015 0.4506 0.4506 0.4506 0 -0.01(-2.62%)
Apr 01, 2015 0.4465 0.4627 0.4465 0.4627 9,500 +0.02(+3.98%)
Mar 31, 2015 0.4440 0.4450 0.4440 0.4450 11,000 -0.01(-2.63%)
Mar 27, 2015 0.4570 0.4570 0.4570 0 -0.00(-0.50%)
Mar 26, 2015 0.4530 0.4593 0.4530 0.4593 100,250 +0.01(+1.30%)
Mar 24, 2015 0.4534 0.4534 0.4534 0 -0.02(-3.33%)
Mar 23, 2015 0.4450 0.4690 0.4450 0.4690 5,000 +0.04(+8.56%)
Mar 20, 2015 0.4320 0.4320 0.4320 0.4320 2,000 -0.01(-2.11%)
Mar 19, 2015 0.4433 0.4508 0.4413 0.4413 9,500 +0.02(+3.76%)
Mar 16, 2015 0.4253 0.4253 0.4253 0 +0.00(+0.19%)
Mar 13, 2015 0.4450 0.4450 0.4245 0.4245 6,500 +0.00(+0.33%)
Mar 12, 2015 0.4231 0.4231 0.4231 0.4231 500 -0.01(-3.18%)
Mar 11, 2015 0.4132 0.4370 0.4132 0.4370 4,500 +0.02(+3.80%)
Mar 10, 2015 0.4070 0.4210 0.4070 0.4210 36,000 +0.01(+3.19%)
Mar 09, 2015 0.4264 0.4264 0.4080 0.4080 8,030 -0.04(-8.93%)
Mar 06, 2015 0.4650 0.4650 0.4419 0.4480 7,550 -0.03(-5.88%)
Mar 05, 2015 0.4738 0.4770 0.4737 0.4760 17,000 -0.03(-5.78%)
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.