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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2020 0.2847 0.3200 0.2800 0.3200 91,897 +0.02(+6.70%)
Nov 27, 2020 0.2994 0.3000 0.2900 0.2999 42,700 +0.00(+1.21%)
Nov 25, 2020 0.3000 0.3003 0.2949 0.2963 117,800 +0.01(+2.17%)
Nov 24, 2020 0.2940 0.3100 0.2800 0.2900 273,007 -0.01(-3.33%)
Nov 23, 2020 0.3354 0.3354 0.3000 0.3000 476,803 -0.00(-1.61%)
Nov 20, 2020 0.3040 0.3195 0.2950 0.3049 186,200 +0.01(+2.08%)
Nov 19, 2020 0.3010 0.3400 0.2891 0.2987 272,262 -0.02(-4.90%)
Nov 18, 2020 0.3600 0.3900 0.3000 0.3141 240,689 -0.00(-1.07%)
Nov 17, 2020 0.3400 0.4500 0.3170 0.3175 260,346 -0.02(-5.22%)
Nov 16, 2020 0.3400 0.3700 0.3240 0.3350 400,683 +0.03(+11.37%)
Nov 13, 2020 0.3000 0.3008 0.2950 0.3008 33,100 -0.01(-2.43%)
Nov 12, 2020 0.3200 0.3200 0.2800 0.3083 41,090 +0.02(+6.31%)
Nov 11, 2020 0.2800 0.2900 0.2800 0.2900 13,000 +0.02(+6.42%)
Nov 10, 2020 0.2920 0.3200 0.2725 0.2725 31,243 -0.02(-6.00%)
Nov 09, 2020 0.2806 0.3100 0.2600 0.2899 62,562 -0.03(-9.41%)
Nov 06, 2020 0.2986 0.3200 0.2986 0.3200 43,000 +0.02(+6.67%)
Nov 05, 2020 0.2900 0.3000 0.2900 0.3000 23,183 +0.03(+9.57%)
Nov 04, 2020 0.2738 0.2738 0.2738 0.2738 20,000 -0.02(-5.59%)
Nov 03, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Nov 02, 2020 0.2900 0.2900 0.2900 0.2900 10,000 +0.03(+10.64%)
Oct 30, 2020 0.2621 0.2621 0.2621 0.2621 300 +0.02(+6.98%)
Oct 29, 2020 0.2625 0.2625 0.2450 0.2450 55,000 -0.01(-2.16%)
Oct 28, 2020 0.2675 0.2675 0.2000 0.2504 18,300 -0.01(-4.75%)
Oct 27, 2020 0.2700 0.2700 0.2629 0.2629 30,000 -0.03(-10.91%)
Oct 23, 2020 0.2951 0.2951 0.2951 0 -0.00(-1.30%)
Oct 22, 2020 0.2800 0.3200 0.2750 0.2990 4,448 +0.01(+4.73%)
Oct 21, 2020 0.2550 0.2855 0.2550 0.2855 266,385 +0.03(+9.81%)
Oct 20, 2020 0.2566 0.2855 0.2566 0.2600 1,850 -0.00(-0.69%)
Oct 19, 2020 0.2618 0.2618 0.2618 0.2618 1,000 -0.01(-2.86%)
Oct 16, 2020 0.2695 0.2695 0.2695 0.2695 300 -0.00(-0.19%)
Oct 15, 2020 0.2758 0.2777 0.2595 0.2700 21,993 -0.05(-15.62%)
Oct 14, 2020 0.2800 0.3200 0.2800 0.3200 31,000 +0.03(+10.65%)
Oct 13, 2020 0.2892 0.2892 0.2892 0.2892 1,100 -0.03(-9.62%)
Oct 12, 2020 0.3000 0.3200 0.2800 0.3200 11,950 +0.03(+11.50%)
Oct 09, 2020 0.2800 0.2900 0.2600 0.2870 29,000 +0.01(+1.95%)
Oct 08, 2020 0.2815 0.2815 0.2815 0.2815 500 -0.01(-2.93%)
Oct 05, 2020 0.2900 0.2900 0.2900 0 +0.02(+5.88%)
Oct 02, 2020 0.2739 0.2739 0.2739 0.2739 100,000 +0.00(+1.44%)
Oct 01, 2020 0.2898 0.2898 0.2700 0.2700 5,919 -0.01(-5.26%)
Sep 28, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Sep 24, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 23, 2020 0.2739 0.2739 0.2400 0.2700 14,500 -0.00(-0.15%)
Sep 22, 2020 0.2700 0.2748 0.2700 0.2704 28,119 +0.01(+4.00%)
Sep 21, 2020 0.2583 0.3010 0.2582 0.2600 68,468 -0.01(-4.41%)
Sep 18, 2020 0.2885 0.3100 0.2700 0.2720 37,500 +0.00(+0.74%)
Sep 17, 2020 0.2824 0.2824 0.2700 0.2700 22,436 -0.01(-3.57%)
Sep 16, 2020 0.3000 0.3041 0.2800 0.2800 15,281 -0.03(-9.68%)
Sep 15, 2020 0.3100 0.3115 0.3070 0.3100 35,100 +0.00(+0.03%)
Sep 14, 2020 0.3100 0.3100 0.2850 0.3099 113,058 +0.02(+8.74%)
Sep 11, 2020 0.2850 0.2850 0.2850 0.2850 800 -0.00(-1.32%)
Sep 10, 2020 0.2800 0.2888 0.2792 0.2888 37,900 -0.00(-0.07%)
Sep 09, 2020 0.2700 0.3100 0.2620 0.2890 62,300 +0.00(+0.63%)
Sep 08, 2020 0.2700 0.2872 0.2700 0.2872 18,236 -0.00(-0.49%)
Sep 04, 2020 0.2792 0.3125 0.2792 0.2886 7,100 +0.01(+3.07%)
Sep 03, 2020 0.2812 0.3500 0.2760 0.2800 45,265 -0.02(-6.98%)
Sep 02, 2020 0.2985 0.3010 0.2900 0.3010 25,775 +0.00(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.