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 )

0.0640 -0.0028 (-4.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.3103 0.3400 0.3060 0.3400 56,160 +0.02(+7.26%)
Aug 28, 2020 0.3550 0.3550 0.3000 0.3170 329,500 -0.03(-9.43%)
Aug 27, 2020 0.3300 0.3800 0.2930 0.3500 224,987 +0.07(+25.00%)
Aug 26, 2020 0.2600 0.2800 0.2416 0.2800 124,816 +0.02(+7.69%)
Aug 25, 2020 0.2580 0.2600 0.2500 0.2600 50,050 -0.01(-3.70%)
Aug 24, 2020 0.2876 0.2900 0.2600 0.2700 45,374 -0.02(-6.38%)
Aug 21, 2020 0.2600 0.3300 0.2600 0.2884 14,900 -0.01(-3.87%)
Aug 20, 2020 0.2310 0.3100 0.2310 0.3000 71,333 +0.00(+0.70%)
Aug 19, 2020 0.2874 0.3300 0.2700 0.2979 148,340 +0.00(+1.50%)
Aug 18, 2020 0.3600 0.3600 0.2900 0.2935 216,740 -0.06(-17.32%)
Aug 17, 2020 0.3469 0.4300 0.3408 0.3550 66,809 +0.01(+4.41%)
Aug 14, 2020 0.3600 0.3600 0.3194 0.3400 110,300 -0.02(-5.56%)
Aug 13, 2020 0.3532 0.3600 0.3303 0.3600 77,310 -0.01(-1.72%)
Aug 12, 2020 0.3784 0.3900 0.3350 0.3663 30,971 +0.02(+4.66%)
Aug 11, 2020 0.3500 0.3500 0.3500 0.3500 20,100 -0.01(-3.31%)
Aug 10, 2020 0.3758 0.3758 0.3400 0.3620 39,000 -0.02(-6.00%)
Aug 07, 2020 0.4000 0.4000 0.3700 0.3851 6,700 -0.01(-3.60%)
Aug 06, 2020 0.3720 0.4000 0.3700 0.3995 16,333 +0.04(+11.50%)
Aug 05, 2020 0.3731 0.3800 0.3530 0.3583 49,798 -0.03(-7.58%)
Aug 04, 2020 0.3927 0.4000 0.3700 0.3877 48,953 -0.03(-7.71%)
Aug 03, 2020 0.3821 0.4300 0.3821 0.4201 97,100 +0.04(+10.55%)
Jul 31, 2020 0.5000 0.5000 0.3489 0.3800 77,400 +0.01(+3.18%)
Jul 30, 2020 0.3550 0.3950 0.3546 0.3683 20,771 +0.01(+3.57%)
Jul 29, 2020 0.3750 0.3750 0.3400 0.3556 19,230 -0.00(-1.06%)
Jul 28, 2020 0.3500 0.3595 0.3406 0.3594 15,700 -0.01(-2.65%)
Jul 27, 2020 0.3700 0.3861 0.3500 0.3692 95,223 -0.01(-2.84%)
Jul 24, 2020 0.3336 0.3800 0.3263 0.3800 78,800 +0.04(+10.92%)
Jul 23, 2020 0.3300 0.3750 0.3275 0.3426 35,685 +0.01(+3.82%)
Jul 22, 2020 0.3387 0.3750 0.3243 0.3300 180,973 +0.00(+0.00%)
Jul 21, 2020 0.3282 0.3358 0.3200 0.3300 52,861 +0.00(+1.41%)
Jul 20, 2020 0.3200 0.3360 0.3120 0.3254 49,460 -0.05(-13.23%)
Jul 17, 2020 0.3208 0.3750 0.3208 0.3750 2,600 +0.01(+2.74%)
Jul 15, 2020 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Jul 14, 2020 0.3200 0.3300 0.3200 0.3300 21,000 -0.02(-5.71%)
Jul 13, 2020 0.3600 0.3600 0.3500 0.3500 7,600 +0.00(+0.00%)
Jul 10, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jul 09, 2020 0.3500 0.3616 0.3500 0.3500 18,738 -0.02(-6.39%)
Jul 08, 2020 0.3882 0.3883 0.3675 0.3739 84,025 +0.01(+1.66%)
Jul 07, 2020 0.3500 0.3700 0.3500 0.3678 78,215 +0.02(+7.01%)
Jul 06, 2020 0.3500 0.3600 0.3326 0.3437 81,435 +0.03(+8.08%)
Jul 02, 2020 0.3180 0.3180 0.3180 0.3180 4,300 +0.01(+3.89%)
Jun 30, 2020 0.3061 0.3061 0.3061 0 +0.02(+6.66%)
Jun 29, 2020 0.2880 0.3000 0.2325 0.2870 104,000 -0.00(-1.03%)
Jun 26, 2020 0.2650 0.3000 0.2650 0.2900 17,600 +0.00(+0.03%)
Jun 25, 2020 0.2897 0.2899 0.2897 0.2899 6,000 +0.02(+5.73%)
Jun 24, 2020 0.2960 0.2960 0.2741 0.2742 17,200 -0.03(-8.60%)
Jun 23, 2020 0.3150 0.3150 0.2994 0.3000 29,385 -0.02(-6.25%)
Jun 22, 2020 0.3183 0.3200 0.3000 0.3200 130,750 +0.04(+15.11%)
Jun 19, 2020 0.2500 0.2782 0.2500 0.2780 27,700 -0.00(-0.71%)
Jun 18, 2020 0.2800 0.2800 0.2800 0.2800 20,000 -0.01(-4.37%)
Jun 17, 2020 0.2900 0.2928 0.2900 0.2928 2,100 +0.01(+4.57%)
Jun 16, 2020 0.2450 0.2841 0.2450 0.2800 21,100 -0.01(-5.08%)
Jun 11, 2020 0.2950 0.2950 0.2950 0 +0.03(+10.07%)
Jun 10, 2020 0.2680 0.2680 0.2680 0.2680 3,000 +0.00(+1.13%)
Jun 08, 2020 0.2650 0.2650 0.2650 0 -0.01(-2.86%)
Jun 05, 2020 0.2792 0.2832 0.2691 0.2728 79,900 -0.00(-0.80%)
Jun 04, 2020 0.2750 0.2750 0.2750 0.2750 3,000 -0.03(-9.84%)
Jun 03, 2020 0.3042 0.3050 0.3042 0.3050 20,000 -0.03(-7.58%)
Jun 02, 2020 0.3180 0.3400 0.2700 0.3300 45,500 +0.01(+3.77%)
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.