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 30, 2014 0.7123 0.7123 0.6940 0.6940 3,508 -0.03(-4.01%)
May 29, 2014 0.7230 0.7230 0.7230 0.7230 1,000 +0.02(+2.99%)
May 28, 2014 0.6690 0.7020 0.6600 0.7020 3,610 +0.03(+5.09%)
May 27, 2014 0.6400 0.6680 0.6400 0.6680 5,600 +0.02(+3.34%)
May 23, 2014 0.6464 0.6464 0.6464 0 +0.00(+0.06%)
May 20, 2014 0.6460 0.6460 0.6460 0.6460 0 -0.00(-0.11%)
May 16, 2014 0.6467 0.6467 0.6467 0 +0.02(+2.54%)
May 09, 2014 0.6307 0.6307 0.6307 0 -0.00(-0.35%)
May 08, 2014 0.6400 0.6550 0.6329 0.6329 7,060 -0.03(-4.83%)
May 07, 2014 0.6550 0.6720 0.6550 0.6650 15,200 +0.03(+5.22%)
May 02, 2014 0.6320 0.6320 0.6320 0 +0.02(+2.93%)
May 01, 2014 0.6213 0.6213 0.6140 0.6140 21,000 -0.01(-1.76%)
Apr 30, 2014 0.6250 0.6250 0.6250 0.6250 5,000 +0.01(+1.63%)
Apr 29, 2014 0.6150 0.6150 0.6150 0.6150 3,000 +0.01(+2.33%)
Apr 28, 2014 0.6120 0.6120 0.6010 0.6010 11,500 -0.01(-1.41%)
Apr 25, 2014 0.6250 0.6250 0.6096 0.6096 6,500 +0.01(+1.41%)
Apr 24, 2014 0.6020 0.6020 0.6011 0.6011 4,000 +0.01(+1.37%)
Apr 23, 2014 0.6041 0.6042 0.5760 0.5930 27,887 +0.01(+1.00%)
Apr 22, 2014 0.5871 0.5871 0.5871 0.5871 1,800 +0.01(+1.77%)
Apr 21, 2014 0.5580 0.5840 0.5580 0.5769 154,838 +0.01(+0.94%)
Apr 15, 2014 0.5715 0.5715 0.5715 0 -0.02(-2.81%)
Apr 14, 2014 0.5780 0.5980 0.5780 0.5880 7,500 +0.00(+0.32%)
Apr 11, 2014 0.5990 0.5990 0.5861 0.5861 0 -0.01(-2.32%)
Apr 10, 2014 0.5990 0.6000 0.5900 0.6000 6,000 -0.00(-0.33%)
Apr 09, 2014 0.6080 0.6080 0.5894 0.6020 13,500 -0.01(-2.21%)
Apr 08, 2014 0.6080 0.6250 0.6080 0.6156 5,121 +0.01(+1.42%)
Apr 07, 2014 0.6130 0.6150 0.5960 0.6070 47,500 -0.01(-1.14%)
Apr 04, 2014 0.5945 0.6230 0.5945 0.6140 0 +0.05(+9.72%)
Apr 01, 2014 0.5596 0.5596 0.5596 0 -0.00(-0.71%)
Mar 31, 2014 0.5636 0.5636 0.5590 0.5636 8,000 +0.00(+0.11%)
Mar 28, 2014 0.5650 0.5650 0.5630 0.5630 0 +0.01(+1.33%)
Mar 27, 2014 0.5650 0.5650 0.5556 0.5556 9,000 -0.01(-1.49%)
Mar 26, 2014 0.5440 0.5640 0.5313 0.5640 95,325 -0.02(-2.59%)
Mar 25, 2014 0.5770 0.5790 0.5770 0.5790 5,575 +0.03(+5.27%)
Mar 24, 2014 0.5480 0.5650 0.5415 0.5500 30,864 -0.01(-1.26%)
Mar 21, 2014 0.5560 0.5680 0.5512 0.5570 0 +0.03(+5.09%)
Mar 20, 2014 0.5300 0.5300 0.5300 0.5300 10,000 -0.01(-1.85%)
Mar 19, 2014 0.5600 0.5600 0.5400 0.5400 12,000 -0.03(-5.51%)
Mar 18, 2014 0.6030 0.6030 0.5715 0.5715 29,200 -0.07(-11.53%)
Mar 13, 2014 0.6460 0.6460 0.6460 0 +0.04(+6.25%)
Mar 12, 2014 0.6210 0.6210 0.6080 0.6080 27,547 -0.02(-2.72%)
Mar 10, 2014 0.6250 0.6250 0.6250 0 +0.00(+0.64%)
Mar 07, 2014 0.6560 0.6560 0.6210 0.6210 0 -0.07(-9.74%)
Mar 06, 2014 0.6330 0.6880 0.6330 0.6880 7,011 +0.07(+11.25%)
Mar 05, 2014 0.5920 0.6275 0.5920 0.6184 25,451 +0.06(+10.43%)
Mar 04, 2014 0.5624 0.5624 0.5600 0.5600 5,000 -0.03(-5.08%)
Mar 03, 2014 0.5900 0.5900 0.5900 0.5900 6,779 +0.03(+4.61%)
Feb 28, 2014 0.5730 0.5730 0.5640 0.5640 0 -0.01(-1.14%)
Feb 26, 2014 0.5705 0.5705 0.5705 0 +0.01(+0.97%)
Feb 25, 2014 0.5650 0.5650 0.5560 0.5650 14,300 -0.02(-2.72%)
Feb 24, 2014 0.6000 0.6000 0.5807 0.5808 27,911 -0.02(-3.20%)
Feb 21, 2014 0.5620 0.6000 0.5620 0.6000 0 +0.02(+4.17%)
Feb 19, 2014 0.5760 0.5760 0.5760 0.5760 0 -0.04(-6.49%)
Feb 18, 2014 0.6178 0.6250 0.6160 0.6160 13,464 +0.02(+3.53%)
Feb 14, 2014 0.5950 0.5950 0.5950 0 +0.01(+1.36%)
Feb 12, 2014 0.5870 0.5870 0.5870 0 -0.03(-4.08%)
Feb 11, 2014 0.6030 0.6120 0.6030 0.6120 13,300 +0.05(+8.13%)
Feb 10, 2014 0.5660 0.5660 0.5660 0.5660 2,000 -0.00(-0.18%)
Feb 07, 2014 0.5760 0.5834 0.5560 0.5670 0 +0.02(+4.09%)
Feb 04, 2014 0.5447 0.5447 0.5447 0 +0.00(+0.13%)
Feb 03, 2014 0.5460 0.5460 0.5350 0.5440 4,500 +0.00(+0.74%)
Jan 31, 2014 0.5400 0.5400 0.5400 0.5400 0 -0.02(-3.40%)
Jan 30, 2014 0.5590 0.5590 0.5590 0.5590 1,000 -0.02(-3.12%)
Jan 29, 2014 0.5770 0.5770 0.5770 0.5770 8,017 +0.03(+4.72%)
Jan 28, 2014 0.5520 0.5520 0.5510 0.5510 10,136 +0.02(+4.61%)
Jan 27, 2014 0.5280 0.5280 0.5267 0.5267 2,000 -0.00(-0.25%)
Jan 22, 2014 0.5280 0.5280 0.5280 0 +0.02(+4.55%)
Jan 21, 2014 0.4960 0.5050 0.4960 0.5050 5,000 +0.01(+2.64%)
Jan 14, 2014 0.4920 0.4920 0.4920 0 +0.04(+9.60%)
Jan 13, 2014 0.4436 0.4489 0.4436 0.4489 8,500 -0.00(-0.91%)
Jan 10, 2014 0.4530 0.4530 0.4530 0.4530 4,448 +0.00(+0.98%)
Jan 07, 2014 0.4486 0.4486 0.4486 0 -0.03(-7.12%)
Jan 06, 2014 0.4810 0.4830 0.4810 0.4830 5,081 -0.01(-2.52%)
Jan 03, 2014 0.4955 0.4955 0.4955 0.4955 0 +0.07(+17.64%)
Dec 31, 2013 0.4212 0.4212 0.4212 0 +0.00(+0.53%)
Dec 30, 2013 0.4190 0.4190 0.4190 0.4190 500 +0.00(+0.24%)
Dec 20, 2013 0.4180 0.4180 0.4180 0 +0.03(+7.18%)
Dec 18, 2013 0.3900 0.3900 0.3900 0 -0.04(-8.88%)
Dec 11, 2013 0.4280 0.4280 0.4280 0 +0.02(+6.20%)
Dec 06, 2013 0.4030 0.4030 0.4030 0 +0.02(+6.05%)
Dec 03, 2013 0.3800 0.3800 0.3800 0 -0.04(-9.72%)
Dec 02, 2013 0.4211 0.4211 0.4209 0.4209 3,700 -0.02(-3.66%)
Nov 27, 2013 0.4369 0.4369 0.4369 0 +0.04(+9.77%)
Nov 26, 2013 0.3980 0.3980 0.3980 0.3980 6,000 -0.03(-7.66%)
Nov 22, 2013 0.4310 0.4310 0.4310 0 -0.00(-0.42%)
Nov 20, 2013 0.4328 0.4328 0.4328 0 -0.04(-7.72%)
Nov 18, 2013 0.4690 0.4690 0.4690 0 +0.01(+1.74%)
Nov 12, 2013 0.4610 0.4610 0.4610 0 -0.04(-8.35%)
Nov 11, 2013 0.5000 0.5129 0.5000 0.5030 64,000 -0.06(-10.50%)
Nov 04, 2013 0.5620 0.5620 0.5620 0 -0.01(-1.40%)
Nov 01, 2013 0.5890 0.5890 0.5700 0.5700 3,000 +0.02(+3.47%)
Oct 30, 2013 0.5509 0.5509 0.5509 0 -0.04(-6.47%)
Oct 29, 2013 0.5890 0.5890 0.5890 0.5890 1,000 -0.04(-5.73%)
Oct 28, 2013 0.5693 0.6248 0.5693 0.6248 7,000 +0.04(+7.65%)
Oct 18, 2013 0.5804 0.5804 0.5804 0.5804 0 +0.02(+3.27%)
Oct 11, 2013 0.5620 0.5620 0.5620 0 -0.07(-11.72%)
Oct 08, 2013 0.6366 0.6366 0.6366 0 -0.04(-5.27%)
Oct 02, 2013 0.6720 0.6720 0.6720 0 +0.01(+1.20%)
Oct 01, 2013 0.6640 0.6640 0.6640 0.6640 17,646 +0.02(+3.75%)
Sep 27, 2013 0.6400 0.6400 0.6400 0.6400 100,000 -0.00(-0.16%)
Sep 19, 2013 0.6410 0.6410 0.6410 0 +0.04(+7.03%)
Sep 18, 2013 0.5989 0.5989 0.5989 0.5989 4,000 -0.01(-2.35%)
Sep 16, 2013 0.6133 0.6133 0.6133 0 -0.02(-2.53%)
Sep 09, 2013 0.6292 0.6292 0.6292 0 -0.02(-3.05%)
Sep 06, 2013 0.6490 0.6490 0.6490 0.6490 5,000 -0.03(-4.56%)
Sep 04, 2013 0.6800 0.6800 0.6800 0 -0.02(-2.21%)
Sep 03, 2013 0.7180 0.7244 0.6954 0.6954 14,200 +0.04(+6.82%)
Aug 29, 2013 0.6510 0.6510 0.6510 0 +0.01(+1.48%)
Aug 28, 2013 0.6415 0.6415 0.6415 0.6415 100,000 +0.06(+9.47%)
Aug 27, 2013 0.5860 0.5860 0.5860 0.5860 10,000 +0.03(+5.21%)
Aug 26, 2013 0.5180 0.5570 0.5180 0.5570 11,400 +0.05(+9.43%)
Aug 22, 2013 0.5090 0.5090 0.5090 0 +0.02(+4.75%)
Aug 20, 2013 0.4859 0.4859 0.4859 0 +0.03(+5.86%)
Aug 13, 2013 0.4590 0.4590 0.4590 0 -0.00(-0.65%)
Aug 12, 2013 0.4620 0.4620 0.4620 0.4620 900 +0.04(+9.79%)
Aug 08, 2013 0.4208 0.4208 0.4208 0 -0.02(-4.36%)
Aug 02, 2013 0.4400 0.4400 0.4400 0 +0.00(+1.10%)
Jul 30, 2013 0.4352 0.4352 0.4352 0 +0.02(+4.87%)
Jul 22, 2013 0.4150 0.4150 0.4150 0.4150 0 +0.02(+4.69%)
Jul 18, 2013 0.3964 0.3964 0.3964 0 -0.03(-7.77%)
Jul 17, 2013 0.4190 0.4298 0.4154 0.4298 64,000 +0.01(+3.32%)
Jul 16, 2013 0.4152 0.4200 0.4152 0.4160 9,400 +0.01(+1.71%)
Jul 11, 2013 0.4090 0.4090 0.4090 0 -0.00(-0.24%)
Jul 08, 2013 0.4100 0.4100 0.4100 0 +0.03(+8.18%)
Jul 05, 2013 0.3790 0.3790 0.3790 0.3790 1,500 -0.04(-9.11%)
Jun 20, 2013 0.4170 0.4170 0.4170 0 -0.03(-6.50%)
Jun 18, 2013 0.4460 0.4460 0.4460 0 -0.03(-6.99%)
Jun 14, 2013 0.4795 0.4795 0.4795 0 +0.02(+4.24%)
Jun 12, 2013 0.4600 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Jun 11, 2013 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-3.51%)
Jun 07, 2013 0.4871 0.4871 0.4871 0 +0.01(+1.48%)
Jun 06, 2013 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.42%)
Jun 05, 2013 0.4780 0.4780 0.4780 0.4780 500 -0.00(-0.83%)
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.