Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Roscan Gold Corp (OP: RCGCF )

0.0606 -0.0034 (-5.31%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0783 0.0784 0.0783 0.0784 4,050 +0.00(+4.53%)
Jan 30, 2024 0.0784 0.0784 0.0711 0.0750 117,921 -0.00(-1.83%)
Jan 29, 2024 0.0800 0.0800 0.0737 0.0764 123,000 +0.00(+2.14%)
Jan 26, 2024 0.0784 0.0800 0.0712 0.0748 197,644 -0.00(-4.10%)
Jan 25, 2024 0.0776 0.0780 0.0771 0.0780 10,950 -0.00(-1.27%)
Jan 24, 2024 0.0763 0.0860 0.0763 0.0790 39,489 -0.00(-3.19%)
Jan 23, 2024 0.0829 0.0829 0.0816 0.0816 3,712 -0.00(-0.24%)
Jan 22, 2024 0.0804 0.0833 0.0787 0.0818 18,130 +0.00(+1.36%)
Jan 19, 2024 0.0822 0.0822 0.0807 0.0807 5,500 -0.00(-0.37%)
Jan 18, 2024 0.0810 0.0822 0.0810 0.0810 13,300 +0.00(+0.62%)
Jan 17, 2024 0.0805 0.0805 0.0805 0.0805 6,500 -0.00(-0.62%)
Jan 16, 2024 0.0800 0.0810 0.0800 0.0810 134,000 -0.00(-0.86%)
Jan 12, 2024 0.0820 0.0839 0.0800 0.0817 409,280 -0.00(-0.24%)
Jan 11, 2024 0.0860 0.0860 0.0819 0.0819 199,500 -0.00(-0.73%)
Jan 10, 2024 0.0823 0.0872 0.0820 0.0825 115,965 -0.00(-0.24%)
Jan 09, 2024 0.0871 0.0872 0.0820 0.0827 371,504 -0.00(-1.78%)
Jan 08, 2024 0.0871 0.0871 0.0842 0.0842 599,540 -0.00(-3.22%)
Jan 05, 2024 0.0850 0.0879 0.0850 0.0870 115,015 -0.00(-2.90%)
Jan 04, 2024 0.0896 0.0896 0.0896 0.0896 78,000 -0.00(-4.27%)
Jan 03, 2024 0.0950 0.0950 0.0936 0.0936 7,000 +0.00(+4.00%)
Jan 02, 2024 0.0900 0.0944 0.0898 0.0900 116,841 -0.01(-5.26%)
Dec 29, 2023 0.0935 0.1023 0.0896 0.0950 32,380 +0.00(+2.26%)
Dec 28, 2023 0.0966 0.0966 0.0916 0.0929 223,265 -0.00(-3.43%)
Dec 27, 2023 0.1023 0.1023 0.0962 0.0962 5,850 +0.00(+3.78%)
Dec 26, 2023 0.0898 0.0973 0.0898 0.0927 34,000 -0.00(-1.70%)
Dec 22, 2023 0.0985 0.0996 0.0943 0.0943 52,500 -0.00(-2.78%)
Dec 21, 2023 0.0949 0.0995 0.0860 0.0970 47,913 +0.00(+5.09%)
Dec 20, 2023 0.0897 0.0923 0.0896 0.0923 271,463 +0.00(+1.54%)
Dec 19, 2023 0.1000 0.1000 0.0860 0.0909 52,100 +0.00(+5.82%)
Dec 18, 2023 0.0898 0.0933 0.0859 0.0859 79,600 -0.00(-4.98%)
Dec 15, 2023 0.0998 0.0998 0.0900 0.0904 139,316 -0.01(-11.89%)
Dec 14, 2023 0.1000 0.1130 0.0977 0.1026 134,282 -0.01(-5.00%)
Dec 13, 2023 0.0950 0.1080 0.0950 0.1080 143,978 +0.01(+11.34%)
Dec 12, 2023 0.0985 0.1000 0.0970 0.0970 58,500 -0.01(-6.10%)
Dec 11, 2023 0.1050 0.1083 0.0970 0.1033 72,080 -0.01(-4.79%)
Dec 08, 2023 0.1100 0.1100 0.1050 0.1085 94,950 +0.01(+4.93%)
Dec 07, 2023 0.1100 0.1100 0.1034 0.1034 160,103 +0.00(+2.17%)
Dec 06, 2023 0.1050 0.1100 0.1012 0.1012 210,759 -0.01(-8.83%)
Dec 05, 2023 0.1000 0.1138 0.1000 0.1110 201,477 +0.00(+0.18%)
Dec 04, 2023 0.0942 0.1280 0.0942 0.1108 785,528 +0.02(+24.92%)
Dec 01, 2023 0.0937 0.0937 0.0852 0.0887 103,183 -0.01(-5.34%)
Nov 30, 2023 0.0937 0.0937 0.0902 0.0937 13,821 +0.00(+5.28%)
Nov 29, 2023 0.0846 0.0890 0.0846 0.0890 10,600 +0.01(+6.21%)
Nov 28, 2023 0.0833 0.0838 0.0830 0.0838 12,052 -0.00(-2.33%)
Nov 27, 2023 0.0823 0.0858 0.0820 0.0858 18,700 +0.00(+4.63%)
Nov 24, 2023 0.0786 0.0820 0.0786 0.0820 15,300 +0.00(+0.49%)
Nov 22, 2023 0.0824 0.0824 0.0753 0.0816 76,450 -0.00(-2.86%)
Nov 21, 2023 0.0876 0.0876 0.0840 0.0840 29,000 +0.00(+1.82%)
Nov 20, 2023 0.0850 0.0929 0.0825 0.0825 6,910 -0.01(-7.30%)
Nov 17, 2023 0.0820 0.0890 0.0800 0.0890 123,176 +0.01(+18.35%)
Nov 16, 2023 0.0819 0.0820 0.0752 0.0752 52,000 -0.00(-4.33%)
Nov 15, 2023 0.0820 0.0820 0.0780 0.0786 214,625 +0.00(+3.01%)
Nov 14, 2023 0.0763 0.0763 0.0763 0.0763 12,000 +0.00(+2.55%)
Nov 13, 2023 0.0820 0.0820 0.0744 0.0744 12,001 -0.00(-4.12%)
Nov 10, 2023 0.0744 0.0776 0.0744 0.0776 10,300 -0.00(-0.51%)
Nov 09, 2023 0.0810 0.0810 0.0750 0.0780 78,800 -0.00(-3.58%)
Nov 08, 2023 0.0744 0.0809 0.0744 0.0809 7,020 +0.00(+3.06%)
Nov 06, 2023 0.0785 0 +0.01(+7.09%)
Nov 03, 2023 0.0752 0.0782 0.0733 0.0733 59,500 -0.00(-2.27%)
Nov 02, 2023 0.0742 0.0750 0.0742 0.0750 32,000 -0.00(-2.60%)
Nov 01, 2023 0.0784 0.0784 0.0770 0.0770 215,200 -0.00(-3.75%)
Oct 31, 2023 0.0800 0.0800 0.0750 0.0800 150,000 +0.00(+0.00%)
Oct 30, 2023 0.0718 0.0813 0.0718 0.0800 67,450 +0.00(+2.56%)
Oct 27, 2023 0.0795 0.0810 0.0773 0.0780 337,300 -0.01(-6.92%)
Oct 26, 2023 0.1010 0.1010 0.0838 0.0838 66,979 +0.00(+0.00%)
Oct 24, 2023 0.0838 0 -0.01(-6.89%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 330 +0.00(+4.65%)
Oct 20, 2023 0.0862 0.0912 0.0851 0.0860 49,837 -0.00(-4.23%)
Oct 18, 2023 0.0898 0 +0.00(+2.16%)
Oct 17, 2023 0.0905 0.0929 0.0837 0.0879 94,750 -0.00(-4.46%)
Oct 16, 2023 0.0920 0.0920 0.0920 0.0920 25,000 -0.00(-1.08%)
Oct 13, 2023 0.0929 0.0930 0.0929 0.0930 1,020 +0.00(+3.10%)
Oct 12, 2023 0.1000 0.1000 0.0902 0.0902 23,000 -0.01(-7.20%)
Oct 11, 2023 0.0972 0.0972 0.0972 0.0972 10,000 -0.00(-2.80%)
Oct 10, 2023 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Oct 09, 2023 0.1000 0.1000 0.1000 0.1000 250 +0.01(+5.26%)
Oct 06, 2023 0.0963 0.0963 0.0850 0.0950 10,000 -0.01(-8.65%)
Oct 05, 2023 0.0982 0.1040 0.0982 0.1040 2,000 +0.01(+11.47%)
Oct 04, 2023 0.0947 0.0947 0.0933 0.0933 42,500 -0.01(-6.79%)
Oct 03, 2023 0.1010 0.1010 0.0901 0.1001 90,250 -0.00(-3.75%)
Oct 02, 2023 0.1040 0.1040 0.1040 0.1040 100 +0.00(+2.97%)
Sep 29, 2023 0.1055 0.1074 0.0994 0.1010 11,450 +0.00(+1.00%)
Sep 28, 2023 0.0900 0.1017 0.0900 0.1000 27,800 +0.01(+6.50%)
Sep 27, 2023 0.1053 0.1053 0.0860 0.0939 51,636 -0.01(-7.94%)
Sep 26, 2023 0.1075 0.1075 0.1020 0.1020 5,600 +0.00(+2.00%)
Sep 25, 2023 0.1053 0.1000 0.1000 0.1000 5,625 -0.00(-3.66%)
Sep 22, 2023 0.1180 0.1180 0.1038 0.1038 44,000 -0.00(-3.62%)
Sep 21, 2023 0.1131 0.1131 0.1077 0.1077 11,750 -0.01(-6.35%)
Sep 20, 2023 0.1100 0.1200 0.1100 0.1150 23,583 -0.00(-4.17%)
Sep 19, 2023 0.1200 0.1200 0.1200 0.1200 20,800 -0.00(-3.23%)
Sep 15, 2023 0.1240 0 +0.00(+3.33%)
Sep 14, 2023 0.1098 0.1200 0.1098 0.1200 3,000 +0.01(+6.19%)
Sep 13, 2023 0.1200 0.1200 0.1130 0.1130 3,700 -0.00(-3.09%)
Sep 12, 2023 0.1110 0.1200 0.1110 0.1166 45,400 +0.01(+10.52%)
Sep 11, 2023 0.1098 0.1110 0.1055 0.1055 28,000 +0.00(+2.43%)
Sep 08, 2023 0.1004 0.1054 0.0990 0.1030 29,625 -0.01(-7.21%)
Sep 07, 2023 0.1035 0.1110 0.1028 0.1110 44,000 +0.00(+0.09%)
Sep 06, 2023 0.1019 0.1109 0.1019 0.1109 11,700 -0.00(-0.09%)
Sep 05, 2023 0.1110 0.1110 0.1110 0.1110 1,250 +0.01(+8.93%)
Aug 30, 2023 0.1019 0 +0.00(+4.09%)
Aug 29, 2023 0.1071 0.1071 0.0900 0.0979 32,050 -0.01(-5.50%)
Aug 28, 2023 0.1071 0.1071 0.1036 0.1036 15,310 -0.00(-0.58%)
Aug 25, 2023 0.1071 0.1071 0.1042 0.1042 12,000 -0.00(-2.71%)
Aug 24, 2023 0.1071 0.1071 0.1071 0.1071 2,000 +0.00(+2.00%)
Aug 23, 2023 0.0996 0.1071 0.0996 0.1050 30,100 +0.00(+2.94%)
Aug 22, 2023 0.1000 0.1050 0.0979 0.1020 49,800 -0.01(-5.56%)
Aug 21, 2023 0.1000 0.1130 0.0949 0.1080 14,750 +0.00(+0.93%)
Aug 18, 2023 0.1000 0.1127 0.1000 0.1070 231,332 -0.00(-2.37%)
Aug 17, 2023 0.1102 0.1102 0.1096 0.1096 17,468 -0.00(-1.26%)
Aug 16, 2023 0.1102 0.1124 0.1102 0.1110 50,046 -0.00(-1.77%)
Aug 15, 2023 0.1171 0.1171 0.1102 0.1130 112,838 +0.00(+0.89%)
Aug 14, 2023 0.1153 0.1153 0.1102 0.1120 19,250 -0.01(-6.98%)
Aug 11, 2023 0.1204 0.1204 0.1204 0.1204 500 +0.00(+0.33%)
Aug 10, 2023 0.1108 0.1200 0.1108 0.1200 40,401 +0.01(+5.36%)
Aug 09, 2023 0.1167 0.1167 0.1130 0.1139 18,500 +0.00(+3.17%)
Aug 08, 2023 0.1199 0.1199 0.1104 0.1104 136,750 -0.01(-5.72%)
Aug 07, 2023 0.1225 0.1225 0.1150 0.1171 3,400 -0.00(-0.34%)
Aug 04, 2023 0.1175 0.1175 0.1175 0.1175 250 +0.00(+2.17%)
Aug 03, 2023 0.1150 0.1164 0.1150 0.1150 38,053 +0.00(+0.00%)
Aug 01, 2023 0.1150 5,000 -0.00(-4.17%)
Jul 31, 2023 0.1330 0.1330 0.1188 0.1200 1,400 +0.00(+1.69%)
Jul 28, 2023 0.1197 0.1222 0.1180 0.1180 18,500 -0.01(-4.68%)
Jul 27, 2023 0.1214 0.1250 0.1214 0.1238 65,000 +0.00(+3.86%)
Jul 26, 2023 0.1192 0.1192 0.1192 0.1192 1,000 -0.00(-3.33%)
Jul 25, 2023 0.1194 0.1233 0.1186 0.1233 54,440 +0.00(+0.49%)
Jul 24, 2023 0.1189 0.1227 0.1189 0.1227 93,000 +0.01(+5.05%)
Jul 21, 2023 0.1170 0.1193 0.1168 0.1168 39,000 -0.00(-1.68%)
Jul 20, 2023 0.1203 0.1203 0.1150 0.1188 22,750 -0.00(-3.81%)
Jul 19, 2023 0.1229 0.1235 0.1229 0.1235 695 +0.00(+3.96%)
Jul 18, 2023 0.1150 0.1188 0.1150 0.1188 80,370 +0.00(+0.00%)
Jul 17, 2023 0.1190 0.1190 0.1150 0.1188 32,948 -0.00(-3.65%)
Jul 14, 2023 0.1223 0.1278 0.1223 0.1233 5,700 -0.00(-2.14%)
Jul 13, 2023 0.1207 0.1261 0.1201 0.1260 75,600 +0.01(+4.22%)
Jul 12, 2023 0.1173 0.1210 0.1150 0.1209 204,116 +0.00(+1.43%)
Jul 11, 2023 0.1207 0.1207 0.1182 0.1192 19,000 +0.00(+2.05%)
Jul 10, 2023 0.1216 0.1216 0.1162 0.1168 55,000 -0.01(-4.34%)
Jul 07, 2023 0.1221 0.1221 0.1221 0.1221 1,250 +0.01(+6.17%)
Jul 06, 2023 0.1181 0.1216 0.1150 0.1150 26,473 -0.01(-4.80%)
Jul 05, 2023 0.1200 0.1208 0.1182 0.1208 9,100 +0.00(+0.67%)
Jun 30, 2023 0.1200 0 +0.00(+2.65%)
Jun 29, 2023 0.1150 0.1196 0.1146 0.1169 33,000 -0.00(-1.76%)
Jun 28, 2023 0.1190 0.1190 0.1190 0.1190 4,750 -0.00(-2.94%)
Jun 27, 2023 0.1213 0.1267 0.1158 0.1226 76,127 +0.01(+5.06%)
Jun 26, 2023 0.1230 0.1269 0.1167 0.1167 34,000 -0.01(-8.18%)
Jun 23, 2023 0.1211 0.1347 0.1211 0.1271 93,750 +0.00(+1.44%)
Jun 22, 2023 0.1214 0.1253 0.1214 0.1253 43,000 +0.00(+1.54%)
Jun 21, 2023 0.1237 0.1291 0.1234 0.1234 41,105 -0.01(-4.12%)
Jun 20, 2023 0.1347 0.1364 0.1233 0.1287 18,905 +0.00(+1.74%)
Jun 16, 2023 0.1264 0.1265 0.1264 0.1265 7,000 +0.01(+5.42%)
Jun 15, 2023 0.1229 0.1250 0.1200 0.1200 52,400 -0.02(-13.29%)
May 08, 2023 0.1320 0.1420 0.1310 0.1384 78,930 +0.01(+4.85%)
May 05, 2023 0.1370 0.1370 0.1284 0.1320 34,250 -0.01(-3.72%)
May 04, 2023 0.1303 0.1417 0.1303 0.1371 25,649 +0.01(+7.87%)
May 03, 2023 0.1250 0.1271 0.1234 0.1271 65,470 -0.00(-1.32%)
May 02, 2023 0.1259 0.1340 0.1240 0.1288 34,379 -0.00(-0.92%)
May 01, 2023 0.1287 0.1309 0.1287 0.1300 84,000 -0.00(-0.38%)
Apr 28, 2023 0.1333 0.1333 0.1250 0.1305 59,640 +0.00(+0.46%)
Apr 27, 2023 0.1285 0.1300 0.1285 0.1299 16,500 +0.00(+1.72%)
Apr 26, 2023 0.1299 0.1299 0.1277 0.1277 8,250 +0.00(+2.24%)
Apr 25, 2023 0.1277 0.1290 0.1249 0.1249 101,147 -0.00(-3.33%)
Apr 24, 2023 0.1333 0.1416 0.1292 0.1292 35,251 -0.01(-4.30%)
Apr 21, 2023 0.1353 0.1421 0.1350 0.1350 35,500 -0.01(-3.78%)
Apr 20, 2023 0.1420 0.1426 0.1403 0.1403 30,529 +0.00(+0.00%)
Apr 19, 2023 0.1403 0.1403 0.1403 0.1403 2,000 +0.00(+0.21%)
Apr 18, 2023 0.1435 0.1436 0.1400 0.1400 58,000 +0.00(+0.00%)
Apr 17, 2023 0.1326 0.1430 0.1326 0.1400 24,100 +0.00(+1.23%)
Apr 14, 2023 0.1400 0.1440 0.1383 0.1383 110,656 -0.01(-4.62%)
Apr 13, 2023 0.1511 0.1514 0.1450 0.1450 10,949 -0.00(-1.36%)
Apr 12, 2023 0.1525 0.1525 0.1447 0.1470 35,530 +0.01(+5.30%)
Apr 11, 2023 0.1461 0.1499 0.1396 0.1396 119,250 -0.00(-0.29%)
Apr 10, 2023 0.1365 0.1400 0.1365 0.1400 9,300 -0.01(-4.96%)
Apr 06, 2023 0.1592 0.1592 0.1400 0.1473 105,750 +0.01(+5.14%)
Apr 05, 2023 0.1324 0.1461 0.1290 0.1401 76,471 +0.01(+10.31%)
Apr 04, 2023 0.1254 0.1316 0.1254 0.1270 58,550 +0.00(+1.60%)
Apr 03, 2023 0.1229 0.1260 0.1229 0.1250 70,350 +0.00(+0.16%)
Mar 31, 2023 0.1300 0.1300 0.1171 0.1248 228,045 +0.01(+4.87%)
Mar 30, 2023 0.1165 0.1236 0.1165 0.1190 17,661 -0.00(-3.25%)
Mar 29, 2023 0.1195 0.1230 0.1192 0.1230 75,105 +0.00(+0.33%)
Mar 28, 2023 0.1184 0.1226 0.1184 0.1226 16,000 +0.00(+0.49%)
Mar 27, 2023 0.1254 0.1259 0.1191 0.1220 47,995 -0.01(-4.69%)
Mar 24, 2023 0.1250 0.1280 0.1210 0.1280 11,000 +0.01(+7.38%)
Mar 23, 2023 0.1227 0.1227 0.1192 0.1192 39,250 -0.00(-0.67%)
Mar 22, 2023 0.1258 0.1258 0.1200 0.1200 35,268 -0.01(-4.00%)
Mar 21, 2023 0.1257 0.1257 0.1250 0.1250 21,000 -0.00(-3.70%)
Mar 20, 2023 0.1320 0.1320 0.1240 0.1298 43,500 +0.00(+2.45%)
Mar 17, 2023 0.1150 0.1290 0.1150 0.1267 37,700 +0.00(+3.85%)
Mar 16, 2023 0.1280 0.1286 0.1191 0.1220 166,690 -0.00(-2.94%)
Mar 15, 2023 0.1221 0.1260 0.1221 0.1257 60,000 +0.00(+0.00%)
Mar 14, 2023 0.1200 0.1257 0.1200 0.1257 113,500 +0.00(+0.56%)
Mar 13, 2023 0.1248 0.1297 0.1200 0.1250 162,250 +0.00(+0.32%)
Mar 10, 2023 0.1200 0.1250 0.1200 0.1246 15,000 +0.00(+3.83%)
Mar 09, 2023 0.1194 0.1200 0.1194 0.1200 12,400 -0.01(-4.00%)
Mar 08, 2023 0.1215 0.1250 0.1181 0.1250 34,460 -0.00(-2.04%)
Mar 07, 2023 0.1288 0.1288 0.1200 0.1276 85,500 -0.00(-0.16%)
Mar 06, 2023 0.1300 0.1300 0.1278 0.1278 5,600 -0.01(-5.33%)
Mar 03, 2023 0.1350 0.1350 0.1350 0.1350 12,045 +0.00(+0.82%)
Mar 02, 2023 0.1305 0.1339 0.1305 0.1339 9,600 +0.01(+5.27%)
Mar 01, 2023 0.1426 0.1426 0.1272 0.1272 3,940 +0.00(+1.03%)
Feb 28, 2023 0.1342 0.1342 0.1258 0.1259 31,000 -0.00(-3.38%)
Feb 27, 2023 0.1302 0.1303 0.1302 0.1303 3,500 +0.01(+4.24%)
Feb 24, 2023 0.1297 0.1297 0.1250 0.1250 12,100 +0.00(+1.21%)
Feb 23, 2023 0.1343 0.1344 0.1202 0.1235 105,296 -0.01(-4.71%)
Feb 22, 2023 0.1230 0.1335 0.1230 0.1296 40,000 -0.00(-0.31%)
Feb 21, 2023 0.1247 0.1300 0.1247 0.1300 14,900 -0.00(-1.14%)
Feb 17, 2023 0.1315 0.1315 0.1315 0.1315 7,500 -0.00(-0.38%)
Feb 16, 2023 0.1393 0.1415 0.1320 0.1320 48,500 -0.01(-4.69%)
Feb 15, 2023 0.1430 0.1430 0.1345 0.1385 65,000 -0.01(-3.89%)
Feb 14, 2023 0.1436 0.1474 0.1419 0.1441 197,500 -0.00(-2.24%)
Feb 13, 2023 0.1438 0.1474 0.1405 0.1474 45,010 +0.01(+7.91%)
Feb 10, 2023 0.1363 0.1400 0.1333 0.1366 56,750 -0.00(-2.43%)
Feb 09, 2023 0.1434 0.1434 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 08, 2023 0.1449 0.1449 0.1400 0.1400 7,500 -0.01(-8.26%)
Feb 07, 2023 0.1526 0.1526 0.1526 0.1526 1,000 +0.01(+5.17%)
Feb 06, 2023 0.1491 0.1566 0.1400 0.1451 6,656 -0.01(-6.75%)
Feb 03, 2023 0.1556 0.1556 0.1539 0.1556 1,710 +0.00(+1.04%)
Feb 02, 2023 0.1584 0.1591 0.1500 0.1540 49,875 -0.01(-5.06%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.