Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roxgold Inc (TSX: ROXG )

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 (%)
Feb 28, 2019 0.8600 0.8700 0.8500 0.8600 66,939 -0.02(-2.27%)
Feb 27, 2019 0.9100 0.9200 0.8600 0.8800 146,650 -0.04(-4.35%)
Feb 26, 2019 0.8900 0.9200 0.8800 0.9200 381,806 +0.01(+1.10%)
Feb 25, 2019 0.9100 0.9200 0.9100 0.9100 363,371 -0.01(-1.09%)
Feb 22, 2019 0.8700 0.9200 0.8700 0.9200 970,866 +0.06(+6.98%)
Feb 21, 2019 0.9000 0.9100 0.8600 0.8600 198,037 -0.07(-7.53%)
Feb 20, 2019 0.9400 0.9400 0.9100 0.9300 166,834 +0.00(+0.00%)
Feb 19, 2019 0.8900 0.9400 0.8900 0.9300 495,190 +0.06(+6.90%)
Feb 15, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Feb 14, 2019 0.8500 0.8600 0.8500 0.8500 165,001 -0.01(-1.16%)
Feb 13, 2019 0.8500 0.8600 0.8400 0.8600 286,221 +0.00(+0.00%)
Feb 12, 2019 0.8600 0.8700 0.8500 0.8600 490,550 +0.00(+0.00%)
Feb 11, 2019 0.8400 0.8600 0.8400 0.8600 165,844 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8600 0.8400 0.8600 62,750 +0.02(+2.38%)
Feb 07, 2019 0.8600 0.8700 0.8400 0.8400 487,401 +0.00(+0.00%)
Feb 06, 2019 0.8500 0.8600 0.8400 0.8400 358,578 -0.01(-1.18%)
Feb 05, 2019 0.8400 0.8600 0.8400 0.8500 152,300 +0.01(+1.19%)
Feb 04, 2019 0.8500 0.8600 0.8400 0.8400 206,178 -0.02(-2.33%)
Feb 01, 2019 0.8500 0.8800 0.8500 0.8600 220,152 -0.01(-1.15%)
Jan 31, 2019 0.8700 0.8800 0.8600 0.8700 485,255 +0.01(+1.16%)
Jan 30, 2019 0.8500 0.8800 0.8200 0.8600 1,507,576 -0.02(-2.27%)
Jan 29, 2019 0.8300 0.8800 0.8100 0.8800 1,403,545 +0.08(+10.00%)
Jan 28, 2019 0.8100 0.8300 0.8000 0.8000 504,874 +0.00(+0.00%)
Jan 25, 2019 0.7700 0.8200 0.7700 0.8000 384,058 +0.01(+1.27%)
Jan 24, 2019 0.7800 0.8000 0.7500 0.7900 393,440 +0.04(+5.33%)
Jan 23, 2019 0.7900 0.7900 0.7500 0.7500 332,400 -0.04(-5.06%)
Jan 22, 2019 0.7800 0.8000 0.7700 0.7900 387,980 +0.04(+5.33%)
Jan 21, 2019 0.7500 0.7600 0.7200 0.7500 301,015 -0.01(-1.32%)
Jan 18, 2019 0.7600 0.7700 0.7400 0.7600 620,214 +0.00(+0.00%)
Jan 17, 2019 0.8000 0.8000 0.7600 0.7600 233,053 -0.05(-6.17%)
Jan 16, 2019 0.7800 0.8100 0.7700 0.8100 351,640 +0.02(+2.53%)
Jan 15, 2019 0.8100 0.8100 0.7600 0.7900 2,288,370 -0.01(-1.25%)
Jan 14, 2019 0.8200 0.8200 0.7900 0.8000 324,330 -0.01(-1.23%)
Jan 11, 2019 0.8100 0.8200 0.8100 0.8100 682,092 +0.00(+0.00%)
Jan 10, 2019 0.8600 0.8600 0.8100 0.8100 174,506 -0.05(-5.81%)
Jan 09, 2019 0.8300 0.8600 0.8100 0.8600 558,274 +0.02(+2.38%)
Jan 08, 2019 0.8400 0.8400 0.8100 0.8400 776,550 +0.01(+1.20%)
Jan 07, 2019 0.8400 0.8500 0.8300 0.8300 201,087 +0.00(+0.00%)
Jan 04, 2019 0.8500 0.8600 0.8300 0.8300 706,791 -0.03(-3.49%)
Jan 03, 2019 0.8600 0.8700 0.8600 0.8600 517,740 +0.00(+0.00%)
Jan 02, 2019 0.8400 0.8700 0.8100 0.8600 763,971 +0.05(+6.17%)
Dec 31, 2018 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Dec 28, 2018 0.8000 0.8000 0.7700 0.7800 296,217 +0.01(+1.30%)
Dec 27, 2018 0.7700 0.8100 0.7700 0.7700 1,011,133 +0.01(+1.32%)
Dec 24, 2018 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Dec 21, 2018 0.7600 0.7800 0.7600 0.7800 159,300 +0.02(+2.63%)
Dec 20, 2018 0.8000 0.8100 0.7400 0.7600 1,300,641 -0.02(-2.56%)
Dec 19, 2018 0.7800 0.8300 0.7700 0.7800 2,224,651 +0.01(+1.30%)
Dec 18, 2018 0.7800 0.7900 0.7700 0.7700 312,229 -0.02(-2.53%)
Dec 17, 2018 0.7500 0.8000 0.7500 0.7900 529,000 +0.01(+1.28%)
Dec 14, 2018 0.7600 0.7800 0.7500 0.7800 348,806 +0.02(+2.63%)
Dec 13, 2018 0.8000 0.8000 0.7500 0.7600 303,159 -0.01(-1.30%)
Dec 12, 2018 0.7900 0.7900 0.7600 0.7700 570,400 +0.00(+0.00%)
Dec 11, 2018 0.7700 0.7900 0.7700 0.7700 327,265 +0.00(+0.00%)
Dec 10, 2018 0.8100 0.8100 0.7700 0.7700 210,211 -0.03(-3.75%)
Dec 07, 2018 0.7900 0.8000 0.7900 0.8000 143,500 +0.03(+3.90%)
Dec 06, 2018 0.7700 0.7900 0.7600 0.7700 157,744 -0.01(-1.28%)
Dec 05, 2018 0.7700 0.7800 0.7700 0.7800 72,650 +0.00(+0.00%)
Dec 04, 2018 0.8200 0.8200 0.7800 0.7800 392,551 -0.04(-4.88%)
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.