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 31, 2013 0.4680 0.4680 0.4680 0.4680 0 -0.00(-0.64%)
May 29, 2013 0.4710 0.4710 0.4710 0 -0.01(-2.89%)
May 28, 2013 0.4850 0.4850 0.4850 0.4850 1,500 +0.01(+1.49%)
May 23, 2013 0.4779 0.4779 0.4779 0 -0.02(-3.20%)
May 22, 2013 0.4937 0.4937 0.4937 0.4937 3,000 -0.01(-1.46%)
May 21, 2013 0.4900 0.5010 0.4829 0.5010 12,300 +0.05(+10.23%)
May 17, 2013 0.4545 0.4545 0.4545 0 -0.04(-8.46%)
May 16, 2013 0.4965 0.4965 0.4965 0.4965 17,500 -0.01(-1.47%)
May 14, 2013 0.5039 0.5039 0.5039 0 -0.06(-10.50%)
May 09, 2013 0.5630 0.5630 0.5630 0.5630 0 +0.05(+10.44%)
May 07, 2013 0.5098 0.5098 0.5098 0 -0.03(-5.42%)
May 06, 2013 0.5400 0.5600 0.5390 0.5390 18,775 +0.08(+18.20%)
Apr 30, 2013 0.4560 0.4560 0.4560 0 -0.03(-5.59%)
Apr 19, 2013 0.4830 0.4830 0.4830 0 -0.16(-25.12%)
Apr 01, 2013 0.6450 0.6450 0.6450 0 +0.03(+5.32%)
Mar 28, 2013 0.6124 0.6124 0.6124 0.6124 380 -0.00(-0.42%)
Mar 27, 2013 0.6150 0.6150 0.6150 0.6150 5,600 +0.00(+0.44%)
Mar 26, 2013 0.6121 0.6123 0.6121 0.6123 2,820 +0.05(+8.85%)
Mar 18, 2013 0.5625 0.5625 0.5625 0 +0.07(+13.75%)
Mar 12, 2013 0.4945 0.4945 0.4945 0 +0.04(+8.92%)
Mar 07, 2013 0.4540 0.4540 0.4540 0 -0.04(-8.10%)
Feb 27, 2013 0.4940 0.4940 0.4940 1,100 -0.01(-1.59%)
Feb 25, 2013 0.5020 0.5020 0.5020 0.5020 0 -0.01(-1.14%)
Feb 21, 2013 0.5078 0.5078 0.5078 0.5078 0 +0.04(+8.37%)
Feb 20, 2013 0.4600 0.4686 0.4600 0.4686 12,500 -0.06(-11.42%)
Feb 19, 2013 0.5312 0.5411 0.5290 0.5290 14,200 -0.08(-12.78%)
Feb 14, 2013 0.6065 0.6065 0.6065 0 -0.01(-1.54%)
Feb 13, 2013 0.6163 0.6163 0.6160 0.6160 14,100 +0.01(+1.70%)
Feb 12, 2013 0.6125 0.6125 0.6057 0.6057 8,721 -0.04(-6.50%)
Feb 11, 2013 0.6478 0.6478 0.6478 0.6478 350 -0.01(-1.98%)
Feb 08, 2013 0.6609 0.6610 0.6608 0.6609 8,100 -0.02(-2.68%)
Feb 05, 2013 0.6791 0.6791 0.6791 0 -0.02(-2.57%)
Feb 04, 2013 0.6970 0.6970 0.6970 0.6970 1,000 -0.00(-0.09%)
Jan 31, 2013 0.6976 0.6976 0.6976 0 +0.01(+2.03%)
Jan 29, 2013 0.6837 0.6837 0.6837 0 -0.03(-3.57%)
Jan 28, 2013 0.7090 0.7090 0.7090 0.7090 2,000 +0.03(+4.26%)
Jan 25, 2013 0.6800 0.6800 0.6800 0.6800 440 +0.00(+0.70%)
Jan 24, 2013 0.6803 0.6805 0.6753 0.6753 10,500 -0.03(-4.89%)
Jan 22, 2013 0.7100 0.7100 0.7100 0 -0.04(-5.41%)
Jan 03, 2013 0.7506 0.7506 0.7506 0 +0.00(+0.35%)
Dec 13, 2012 0.7480 0.7480 0.7480 13,500 +0.01(+1.38%)
Dec 12, 2012 0.7581 0.7581 0.7378 0.7378 10,000 +0.01(+1.56%)
Dec 10, 2012 0.7265 0.7265 0.7265 0 +0.03(+4.58%)
Dec 07, 2012 0.7153 0.7153 0.6947 0.6947 22,000 -0.01(-1.26%)
Dec 06, 2012 0.7245 0.7336 0.7033 0.7036 37,000 -0.01(-1.40%)
Dec 05, 2012 0.7229 0.7229 0.7136 0.7136 19,000 -0.01(-1.22%)
Dec 04, 2012 0.7025 0.7225 0.7025 0.7224 16,870 +0.04(+5.91%)
Nov 30, 2012 0.7019 0.7019 0.6821 0.6821 22,000 -0.03(-4.31%)
Nov 29, 2012 0.7128 0.7128 0.7128 0.7128 3,600 -0.02(-2.54%)
Nov 26, 2012 0.7314 0.7314 0.7314 0 -0.04(-5.21%)
Nov 24, 2012 0.7690 0.7716 0.7690 0.7716 22,500 +0.00(+0.00%)
Nov 23, 2012 0.7690 0.7716 0.7690 0.7716 22,500 -0.01(-1.08%)
Nov 19, 2012 0.7800 0.7800 0.7800 0.7800 0 +0.08(+12.09%)
Nov 16, 2012 0.7240 0.7240 0.6959 0.6959 9,110 -0.10(-12.03%)
Nov 13, 2012 0.7911 0.7911 0.7911 0 -0.09(-10.20%)
Nov 06, 2012 0.8810 0.8810 0.8810 0.8810 0 -0.02(-2.73%)
Nov 01, 2012 0.9057 0.9057 0.9057 0.9057 0 +0.11(+13.60%)
Oct 31, 2012 0.8164 0.8164 0.7973 0.7973 45,000 -0.04(-5.25%)
Oct 26, 2012 0.8415 0.8415 0.8415 0 +0.04(+5.50%)
Oct 25, 2012 0.7974 0.7976 0.7974 0.7976 8,000 -0.00(-0.51%)
Oct 22, 2012 0.8017 0.8017 0.8017 0 -0.02(-2.59%)
Oct 19, 2012 0.8331 0.8331 0.8230 0.8230 8,000 +0.00(+0.60%)
Oct 18, 2012 0.8175 0.8181 0.8175 0.8181 1,900 +0.03(+3.69%)
Oct 16, 2012 0.7890 0.7890 0.7890 0 -0.06(-6.67%)
Oct 12, 2012 0.8454 0.8454 0.8454 900 -0.03(-3.46%)
Oct 11, 2012 0.8850 0.8850 0.8757 0.8757 9,517 -0.02(-2.16%)
Oct 09, 2012 0.8950 0.8950 0.8950 1,000 -0.11(-11.12%)
Oct 04, 2012 1.007 1.007 1.007 0 +0.11(+11.89%)
Oct 02, 2012 0.9000 0.9000 0.9000 100 +0.23(+33.89%)
Sep 26, 2012 0.6722 0.6722 0.6722 0.6722 6,000 -0.05(-6.64%)
Sep 24, 2012 0.7200 0.7200 0.7200 6,000 -0.00(-0.28%)
Sep 20, 2012 0.7220 0.7220 0.7220 0 -0.03(-4.24%)
Sep 19, 2012 0.7540 0.7540 0.7540 0.7540 6,800 +0.01(+1.49%)
Sep 17, 2012 0.7429 0.7429 0.7429 1,000 -0.00(-0.39%)
Sep 14, 2012 0.7458 0.7458 0.7458 0.7458 1,750 +0.00(+0.24%)
Sep 12, 2012 0.7440 0.7440 0.7440 0 +0.02(+2.32%)
Sep 11, 2012 0.7271 0.7271 0.7271 0.7271 11,500 +0.01(+1.91%)
Sep 10, 2012 0.7056 0.7135 0.7035 0.7135 15,833 +0.07(+10.79%)
Aug 28, 2012 0.6440 0.6440 0.6440 0 +0.01(+0.81%)
Aug 27, 2012 0.6220 0.6388 0.6220 0.6388 26,000 +0.08(+14.79%)
Aug 23, 2012 0.5565 0.5565 0.5565 50,000 +0.00(+0.63%)
Aug 21, 2012 0.5530 0.5530 0.5530 0 +0.05(+9.48%)
Aug 08, 2012 0.5051 0.5051 0.5051 0 -0.00(-0.37%)
Aug 07, 2012 0.5044 0.5070 0.5044 0.5070 10,000 -0.09(-15.78%)
Jul 31, 2012 0.6020 0.6020 0.6020 0 -0.00(-0.55%)
Jul 30, 2012 0.6053 0.6053 0.6053 0.6053 100 +0.01(+1.41%)
Jul 26, 2012 0.5969 0.5969 0.5969 0 +0.01(+2.28%)
Jul 25, 2012 0.5836 0.5836 0.5836 0.5836 2,300 -0.05(-8.53%)
Jul 19, 2012 0.6380 0.6380 0.6380 0 -0.02(-2.89%)
Jul 17, 2012 0.6570 0.6570 0.6570 3,000 -0.03(-4.88%)
Jul 16, 2012 0.6907 0.6907 0.6907 0.6907 2,000 -0.01(-1.33%)
Jul 10, 2012 0.7000 0.7000 0.7000 3,000 +0.13(+22.70%)
Jul 09, 2012 0.5607 0.5705 0.5607 0.5705 8,000 +0.00(+0.62%)
Jul 05, 2012 0.5670 0.5670 0.5670 0 -0.00(-0.18%)
Jul 03, 2012 0.5544 0.5680 0.5544 0.5680 20,300 +0.04(+7.58%)
Jun 28, 2012 0.5280 0.5280 0.5280 0 -0.03(-4.56%)
Jun 27, 2012 0.5532 0.5532 0.5532 0.5532 2,400 -0.06(-9.46%)
Jun 22, 2012 0.6110 0.6110 0.6110 0 -0.08(-11.58%)
Jun 21, 2012 0.6890 0.6910 0.6890 0.6910 5,700 +0.06(+10.21%)
Jun 18, 2012 0.6270 0.6270 0.6270 0 -0.01(-1.62%)
Jun 15, 2012 0.6374 0.6374 0.6373 0.6373 12,060 -0.05(-7.15%)
Jun 14, 2012 0.6864 0.6864 0.6864 0.6864 5,000 -0.05(-6.34%)
Jun 13, 2012 0.7282 0.7329 0.7282 0.7329 5,500 -0.01(-1.58%)
Jun 07, 2012 0.7447 0.7447 0.7447 0 -0.07(-8.18%)
Jun 06, 2012 0.8110 0.8110 0.8110 0.8110 10,500 +0.02(+2.37%)
Jun 05, 2012 0.7848 0.8016 0.7848 0.7922 5,370 -0.01(-1.22%)
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.