Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissance Gold Inc (OP: RNSGF )

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 (%)
Jan 31, 2020 0.2382 0.2450 0.2350 0.2450 55,800 +0.02(+7.22%)
Jan 30, 2020 0.2458 0.2464 0.2220 0.2285 88,913 -0.01(-4.79%)
Jan 29, 2020 0.2450 0.2480 0.2400 0.2400 66,600 -0.00(-0.95%)
Jan 28, 2020 0.2500 0.2560 0.2421 0.2423 48,602 -0.01(-3.08%)
Jan 27, 2020 0.2600 0.2600 0.2400 0.2500 32,804 +0.00(+0.08%)
Jan 24, 2020 0.2570 0.2570 0.2480 0.2498 49,000 -0.00(-0.16%)
Jan 23, 2020 0.2565 0.2565 0.2405 0.2502 64,488 -0.00(-1.61%)
Jan 22, 2020 0.2599 0.2599 0.2419 0.2543 21,675 -0.00(-0.47%)
Jan 21, 2020 0.2250 0.2555 0.2250 0.2555 37,910 +0.02(+7.62%)
Jan 17, 2020 0.2500 0.2510 0.2306 0.2374 77,600 -0.01(-5.42%)
Jan 16, 2020 0.2500 0.2560 0.2500 0.2510 5,327 +0.00(+0.36%)
Jan 15, 2020 0.2228 0.2549 0.2200 0.2501 135,294 +0.02(+6.74%)
Jan 14, 2020 0.2360 0.2453 0.2280 0.2343 36,022 +0.01(+3.03%)
Jan 13, 2020 0.2560 0.2560 0.2274 0.2274 72,430 -0.01(-5.25%)
Jan 10, 2020 0.2397 0.2400 0.2370 0.2400 44,100 +0.00(+0.29%)
Jan 09, 2020 0.2285 0.2504 0.2285 0.2393 50,557 -0.00(-0.29%)
Jan 08, 2020 0.2315 0.2456 0.2315 0.2400 29,418 -0.00(-1.40%)
Jan 07, 2020 0.2356 0.2440 0.2342 0.2434 36,550 -0.01(-2.52%)
Jan 06, 2020 0.2677 0.2677 0.2300 0.2497 159,804 -0.01(-2.50%)
Jan 03, 2020 0.2667 0.2667 0.2495 0.2561 71,100 -0.01(-3.29%)
Jan 02, 2020 0.2589 0.2651 0.2410 0.2648 123,305 +0.01(+3.88%)
Dec 31, 2019 0.2553 0.2650 0.2479 0.2549 60,500 -0.00(-0.16%)
Dec 30, 2019 0.2550 0.2575 0.2500 0.2553 87,213 -0.00(-0.12%)
Dec 27, 2019 0.2600 0.2600 0.2520 0.2556 76,600 -0.01(-3.29%)
Dec 26, 2019 0.2750 0.2750 0.2500 0.2643 61,315 +0.00(+1.34%)
Dec 24, 2019 0.2370 0.2610 0.2370 0.2608 51,500 +0.01(+2.64%)
Dec 23, 2019 0.2700 0.2700 0.2460 0.2541 134,487 +0.00(+0.36%)
Dec 20, 2019 0.2456 0.2532 0.2250 0.2532 131,300 +0.00(+0.32%)
Dec 19, 2019 0.2500 0.2548 0.2350 0.2524 36,425 +0.01(+2.19%)
Dec 18, 2019 0.2500 0.2510 0.2350 0.2470 44,969 -0.00(-1.59%)
Dec 17, 2019 0.2547 0.2560 0.2507 0.2510 45,466 +0.00(+0.76%)
Dec 16, 2019 0.2600 0.2600 0.2437 0.2491 49,417 -0.00(-0.56%)
Dec 13, 2019 0.2533 0.2560 0.2505 0.2505 6,900 +0.01(+3.00%)
Dec 12, 2019 0.2550 0.2560 0.2360 0.2432 21,925 -0.01(-2.72%)
Dec 11, 2019 0.2380 0.2500 0.2380 0.2500 32,035 +0.01(+4.17%)
Dec 10, 2019 0.2516 0.2516 0.2400 0.2400 58,201 -0.01(-4.00%)
Dec 09, 2019 0.2500 0.2521 0.2400 0.2500 25,430 +0.02(+6.38%)
Dec 06, 2019 0.2500 0.2500 0.2300 0.2350 35,300 -0.01(-2.08%)
Dec 05, 2019 0.2400 0.2436 0.2344 0.2400 29,475 +0.00(+0.00%)
Dec 04, 2019 0.2440 0.2474 0.2300 0.2400 48,610 +0.01(+6.05%)
Dec 03, 2019 0.2388 0.2388 0.2200 0.2263 8,350 -0.00(-1.99%)
Dec 02, 2019 0.2360 0.2379 0.2106 0.2309 98,500 -0.01(-2.12%)
Nov 29, 2019 0.2103 0.2359 0.1970 0.2359 114,800 +0.01(+2.17%)
Nov 27, 2019 0.2342 0.2458 0.2296 0.2309 90,100 -0.01(-2.82%)
Nov 26, 2019 0.2255 0.2409 0.2255 0.2376 39,125 +0.02(+7.80%)
Nov 25, 2019 0.2200 0.2350 0.2195 0.2204 110,850 -0.00(-1.61%)
Nov 22, 2019 0.2450 0.2450 0.2200 0.2240 77,400 -0.01(-4.68%)
Nov 21, 2019 0.2247 0.2400 0.2247 0.2350 196,150 +0.00(+0.86%)
Nov 20, 2019 0.2605 0.2650 0.2330 0.2330 196,160 -0.01(-2.92%)
Nov 19, 2019 0.2586 0.2681 0.2400 0.2400 65,182 -0.02(-7.69%)
Nov 18, 2019 0.2230 0.2700 0.2160 0.2600 115,179 +0.03(+15.30%)
Nov 15, 2019 0.2108 0.2258 0.2052 0.2255 66,800 +0.01(+2.50%)
Nov 14, 2019 0.2200 0.2200 0.2200 0.2200 230 +0.00(+0.00%)
Nov 13, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+3.53%)
Nov 12, 2019 0.2015 0.2220 0.2015 0.2125 155,600 +0.02(+8.31%)
Nov 11, 2019 0.2240 0.2240 0.1942 0.1962 103,300 -0.02(-7.89%)
Nov 08, 2019 0.2050 0.2130 0.2050 0.2130 15,000 -0.01(-5.75%)
Nov 07, 2019 0.2106 0.2274 0.2049 0.2260 115,815 +0.00(+0.89%)
Nov 06, 2019 0.2380 0.2380 0.2200 0.2240 22,200 -0.01(-2.48%)
Nov 05, 2019 0.2297 0.2297 0.2297 0.2297 2,173 -0.01(-3.08%)
Nov 04, 2019 0.2400 0.2400 0.2269 0.2370 31,233 -0.00(-1.25%)
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.