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%)
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.