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 )

0.0616 -0.0027 (-4.20%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 28, 2021 0.4000 0.4133 0.4000 0.4038 160,371 -0.01(-1.56%)
May 27, 2021 0.4800 0.4800 0.4001 0.4102 129,712 +0.01(+2.47%)
May 26, 2021 0.3990 0.4210 0.3980 0.4003 365,520 +0.00(+1.09%)
May 25, 2021 0.4300 0.5000 0.3950 0.3960 1,119,654 -0.11(-22.20%)
May 24, 2021 0.4360 0.5100 0.4160 0.5090 342,358 +0.07(+16.74%)
May 21, 2021 0.4249 0.4397 0.4100 0.4360 158,249 +0.03(+7.34%)
May 20, 2021 0.4172 0.4307 0.4019 0.4062 189,089 -0.01(-1.48%)
May 19, 2021 0.4343 0.4474 0.4123 0.4123 360,003 -0.01(-3.37%)
May 18, 2021 0.4500 0.4700 0.4267 0.4267 365,855 +0.01(+2.20%)
May 17, 2021 0.4088 0.4700 0.4006 0.4175 480,157 -0.01(-1.76%)
May 14, 2021 0.4000 0.4725 0.3900 0.4250 273,942 +0.02(+6.25%)
May 13, 2021 0.4000 0.4280 0.3850 0.4000 151,344 +0.01(+2.56%)
May 12, 2021 0.4400 0.4400 0.3890 0.3900 391,728 -0.03(-7.69%)
May 11, 2021 0.4303 0.4600 0.4061 0.4225 345,327 -0.02(-4.52%)
May 10, 2021 0.4361 0.4462 0.4254 0.4425 110,612 +0.02(+5.11%)
May 07, 2021 0.4500 0.4725 0.4145 0.4210 374,942 -0.03(-7.59%)
May 06, 2021 0.4300 0.4690 0.4256 0.4556 75,152 +0.01(+1.31%)
May 05, 2021 0.4150 0.4498 0.4114 0.4497 95,192 +0.04(+9.68%)
May 04, 2021 0.4222 0.4500 0.4100 0.4100 473,384 -0.04(-8.89%)
May 03, 2021 0.4518 0.4731 0.4399 0.4500 111,824 -0.00(-0.33%)
Apr 30, 2021 0.4300 0.4900 0.4300 0.4515 215,200 +0.02(+4.98%)
Apr 29, 2021 0.4200 0.4556 0.4200 0.4301 117,626 -0.01(-2.47%)
Apr 28, 2021 0.4224 0.4455 0.4200 0.4410 52,349 +0.03(+6.21%)
Apr 27, 2021 0.4152 0.4359 0.4150 0.4152 284,387 +0.00(+0.05%)
Apr 26, 2021 0.4461 0.4461 0.4120 0.4150 148,571 -0.02(-3.49%)
Apr 23, 2021 0.5500 0.5500 0.4201 0.4300 145,200 -0.01(-3.11%)
Apr 22, 2021 0.4767 0.4900 0.4231 0.4438 426,811 -0.03(-6.80%)
Apr 21, 2021 0.4551 0.4898 0.4500 0.4762 285,161 +0.04(+8.18%)
Apr 20, 2021 0.4734 0.4888 0.4402 0.4402 185,753 -0.03(-7.07%)
Apr 19, 2021 0.4797 0.5160 0.4675 0.4737 353,483 +0.01(+1.24%)
Apr 16, 2021 0.4797 0.4797 0.4510 0.4679 182,400 +0.01(+1.30%)
Apr 15, 2021 0.4810 0.4811 0.4500 0.4619 277,537 +0.01(+1.43%)
Apr 14, 2021 0.4700 0.5160 0.4420 0.4554 214,943 -0.02(-4.07%)
Apr 13, 2021 0.4700 0.4844 0.4506 0.4747 319,840 +0.01(+2.09%)
Apr 12, 2021 0.5100 0.5100 0.4490 0.4650 409,656 -0.03(-5.60%)
Apr 09, 2021 0.5500 0.5500 0.4100 0.4926 555,400 +0.07(+17.29%)
Apr 08, 2021 0.3996 0.4382 0.3891 0.4200 204,758 +0.02(+6.33%)
Apr 07, 2021 0.5000 0.5000 0.3850 0.3950 110,978 +0.00(+0.00%)
Apr 06, 2021 0.4000 0.4099 0.3915 0.3950 298,052 +0.01(+2.60%)
Apr 05, 2021 0.3857 0.4151 0.3848 0.3850 170,944 +0.00(+0.84%)
Apr 01, 2021 0.3600 0.4000 0.3600 0.3818 104,400 -0.00(-0.05%)
Mar 31, 2021 0.3500 0.3893 0.3500 0.3820 80,200 +0.01(+1.60%)
Mar 30, 2021 0.3800 0.3800 0.3650 0.3760 217,207 -0.00(-1.05%)
Mar 29, 2021 0.3800 0.3984 0.3651 0.3800 297,590 +0.00(+0.00%)
Mar 26, 2021 0.3899 0.3977 0.3722 0.3800 693,100 -0.01(-3.72%)
Mar 25, 2021 0.3800 0.4057 0.3700 0.3947 389,609 -0.01(-1.74%)
Mar 24, 2021 0.4290 0.4290 0.3890 0.4017 221,511 +0.01(+2.37%)
Mar 23, 2021 0.4097 0.4350 0.3905 0.3924 353,421 -0.01(-1.90%)
Mar 22, 2021 0.3830 0.4200 0.3830 0.4000 350,827 +0.01(+3.87%)
Mar 19, 2021 0.4029 0.5500 0.3830 0.3851 320,600 -0.00(-1.26%)
Mar 18, 2021 0.5500 0.5500 0.3750 0.3900 294,167 -0.01(-2.45%)
Mar 17, 2021 0.3995 0.5000 0.3610 0.3998 474,880 +0.02(+4.74%)
Mar 16, 2021 0.3850 0.4289 0.3500 0.3817 1,336,841 -0.05(-10.80%)
Mar 15, 2021 0.8000 0.8000 0.3800 0.4279 384,628 +0.04(+11.14%)
Mar 12, 2021 0.3700 0.3850 0.3500 0.3850 506,100 +0.03(+6.94%)
Mar 11, 2021 0.3400 0.3750 0.3380 0.3600 569,256 +0.02(+6.92%)
Mar 10, 2021 0.3390 0.3990 0.3300 0.3367 636,384 -0.00(-0.21%)
Mar 09, 2021 0.3381 0.4000 0.3200 0.3374 851,490 +0.02(+6.77%)
Mar 08, 2021 0.3434 0.5500 0.3150 0.3160 844,062 +0.00(+1.25%)
Mar 05, 2021 0.3600 0.3889 0.3010 0.3121 1,335,900 -0.03(-9.38%)
Mar 04, 2021 0.7000 0.7000 0.3200 0.3444 1,588,443 -0.04(-9.75%)
Mar 03, 2021 0.8000 0.8000 0.3650 0.3816 842,531 +0.02(+4.55%)
Mar 02, 2021 0.3770 0.4400 0.3555 0.3650 1,948,781 -0.03(-8.29%)
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.