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 (%)
Oct 31, 2012 0.6450 0.6450 0.6450 0.6450 40,775 +0.01(+1.65%)
Oct 26, 2012 0.6345 0.6345 0.6345 0 +0.00(+0.63%)
Oct 24, 2012 0.6305 0.6305 0.6305 15,500 -0.02(-2.55%)
Oct 23, 2012 0.6475 0.6475 0.6400 0.6470 38,400 -0.00(-0.37%)
Oct 19, 2012 0.6390 0.6700 0.6210 0.6494 106,965 -0.01(-1.23%)
Oct 17, 2012 0.6575 0.6575 0.6575 0.6575 0 -0.02(-3.59%)
Oct 16, 2012 0.6860 0.6860 0.6820 0.6820 31,800 +0.02(+2.40%)
Oct 15, 2012 0.7520 0.7520 0.6600 0.6660 24,493 -0.08(-11.02%)
Oct 12, 2012 0.7890 0.7890 0.7425 0.7485 10,900 -0.04(-5.49%)
Oct 11, 2012 0.7950 0.8000 0.7410 0.7920 23,300 -0.01(-0.75%)
Oct 10, 2012 0.7980 0.7980 0.7980 0.7980 500 -0.03(-3.74%)
Oct 04, 2012 0.8290 0.8290 0.8290 300 +0.02(+2.66%)
Oct 03, 2012 0.8075 0.8075 0.8075 0.8075 6,700 -0.00(-0.43%)
Oct 02, 2012 0.8110 0.8110 0.8110 0.8110 6,000 +0.01(+1.63%)
Sep 28, 2012 0.7980 0.7980 0.7980 0.7980 0 +0.03(+3.57%)
Sep 26, 2012 0.7705 0.7705 0.7705 13,000 -0.04(-4.88%)
Sep 25, 2012 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Sep 24, 2012 0.8420 0.8420 0.8100 0.8100 17,000 -0.00(-0.54%)
Sep 21, 2012 0.8170 0.8170 0.8144 0.8144 15,500 +0.05(+6.18%)
Sep 19, 2012 0.7670 0.7670 0.7670 21,000 -0.01(-1.03%)
Sep 18, 2012 0.7525 0.8035 0.7430 0.7750 21,000 -0.03(-3.97%)
Sep 17, 2012 0.8260 0.8260 0.8070 0.8070 6,700 -0.02(-2.89%)
Sep 14, 2012 0.7925 0.8355 0.7500 0.8310 11,500 +0.07(+9.20%)
Sep 13, 2012 0.8535 0.8535 0.7610 0.7610 7,250 +0.04(+4.97%)
Sep 12, 2012 0.7620 0.7620 0.7250 0.7250 28,120 -0.02(-2.68%)
Sep 11, 2012 0.7670 0.7670 0.7165 0.7450 112,125 +0.01(+1.64%)
Sep 10, 2012 0.7330 0.7330 0.7330 0.7330 6,000 +0.07(+11.06%)
Sep 07, 2012 0.6600 0.6600 0.6600 0.6600 950 -0.01(-1.05%)
Sep 06, 2012 0.6565 0.6670 0.6565 0.6670 250 -0.01(-1.84%)
Sep 05, 2012 0.6845 0.6845 0.6795 0.6795 20,100 +0.00(+0.44%)
Sep 04, 2012 0.6765 0.6765 0.6765 0.6765 2,500 -0.02(-2.73%)
Aug 29, 2012 0.6955 0.6955 0.6955 0.6955 0 -0.03(-3.94%)
Aug 27, 2012 0.7220 0.7330 0.7220 0.7240 25,990 +0.00(+0.56%)
Aug 23, 2012 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Aug 21, 2012 0.6900 0.6900 0.6900 4,000 +0.01(+0.88%)
Aug 20, 2012 0.6730 0.6840 0.6730 0.6840 3,732 +0.00(+0.59%)
Aug 17, 2012 0.6745 0.6800 0.6745 0.6800 9,000 +0.01(+1.49%)
Aug 15, 2012 0.6700 0.6700 0.6700 1,600 +0.04(+5.93%)
Aug 11, 2012 0.6325 0.6325 0.6325 3,000 +0.00(+0.00%)
Aug 10, 2012 0.6300 0.6325 0.6300 0.6325 7,500 +0.00(+0.08%)
Aug 09, 2012 0.6320 0.6320 0.6320 0.6320 1,000 +0.00(+0.24%)
Aug 08, 2012 0.6305 0.6305 0.6305 0.6305 32,000 +0.01(+0.96%)
Aug 07, 2012 0.6245 0.6245 0.6080 0.6245 9,450 -0.01(-1.34%)
Jul 30, 2012 0.6330 0.6330 0.6330 0 -0.00(-0.63%)
Jul 25, 2012 0.6370 0.6370 0.6370 0 -0.04(-6.32%)
Jul 24, 2012 0.6900 0.6900 0.6725 0.6800 6,500 -0.00(-0.15%)
Jul 23, 2012 0.6615 0.6810 0.6615 0.6810 14,850 +0.00(+0.29%)
Jul 20, 2012 0.6790 0.6790 0.6790 0.6790 3,250 -0.05(-6.67%)
Jul 19, 2012 0.7275 0.7275 0.7275 0.7275 100 +0.00(+0.34%)
Jul 18, 2012 0.6980 0.7275 0.6980 0.7250 4,350 +0.02(+3.06%)
Jul 17, 2012 0.7035 0.7035 0.7035 0.7035 200 +0.01(+1.66%)
Jul 16, 2012 0.6750 0.6940 0.6750 0.6920 13,800 +0.05(+7.62%)
Jul 14, 2012 0.6435 0.6435 0.6430 0.6430 1,500 +0.00(+0.00%)
Jul 13, 2012 0.6435 0.6435 0.6430 0.6430 1,500 -0.00(-0.16%)
Jul 12, 2012 0.5430 0.6440 0.5330 0.6440 4,000 +0.02(+3.21%)
Jul 10, 2012 0.6240 0.6240 0.6240 0.6240 0 +0.00(+0.48%)
Jul 09, 2012 0.6210 0.6210 0.6210 0.6210 6,200 -0.03(-4.46%)
Jul 05, 2012 0.6500 0.6500 0.6500 0 -0.03(-5.04%)
Jul 03, 2012 0.6335 0.6930 0.6270 0.6845 4,550 +0.03(+4.58%)
Jun 29, 2012 0.6545 0.6545 0.6545 0 +0.06(+10.00%)
Jun 28, 2012 0.6430 0.6430 0.5950 0.5950 1,050 -0.01(-0.83%)
Jun 27, 2012 0.6950 0.6950 0.6000 0.6000 15,250 -0.12(-17.24%)
Jun 26, 2012 0.7250 0.7250 0.7250 0.7250 100 -0.03(-3.33%)
Jun 25, 2012 0.7430 0.7500 0.7430 0.7500 1,000 +0.01(+0.74%)
Jun 22, 2012 0.7445 0.7445 0.7445 0.7445 500 -0.08(-9.32%)
Jun 18, 2012 0.8210 0.8210 0.8210 0.8210 7,900 +0.02(+2.24%)
Jun 12, 2012 0.8030 0.8030 0.8030 0 -0.01(-1.35%)
Jun 11, 2012 0.7850 0.8140 0.7850 0.8140 4,500 +0.06(+8.53%)
Jun 08, 2012 0.7495 0.7500 0.7490 0.7500 29,800 +0.01(+1.49%)
Jun 07, 2012 0.7390 0.7390 0.7390 0.7390 4,000 +0.01(+1.04%)
Jun 06, 2012 0.7314 0.7314 0.7314 0.7314 2,500 -0.00(-0.22%)
Jun 04, 2012 0.7330 0.7330 0.7330 3,000 -0.02(-3.04%)
Jun 01, 2012 0.7385 0.7570 0.7385 0.7560 2,500 -0.01(-1.05%)
May 30, 2012 0.7640 0.7640 0.7640 0.7640 0 +0.01(+0.86%)
May 24, 2012 0.7575 0.7575 0.7575 400 -0.02(-2.38%)
May 23, 2012 0.7840 0.7840 0.7755 0.7760 2,000 +0.00(+0.32%)
May 22, 2012 0.7735 0.7735 0.7735 0.7735 200 +0.01(+1.31%)
May 17, 2012 0.7635 0.7635 0.7635 0 -0.01(-1.42%)
May 14, 2012 0.7745 0.7745 0.7745 2,000 -0.01(-1.40%)
May 10, 2012 0.7855 0.7855 0.7855 10,000 -0.01(-1.19%)
May 09, 2012 0.8295 0.8295 0.7885 0.7950 5,150 -0.03(-3.23%)
May 08, 2012 0.8430 0.8430 0.8215 0.8215 5,500 -0.03(-3.47%)
May 07, 2012 0.8300 0.8510 0.8300 0.8510 500 +0.02(+2.05%)
May 02, 2012 0.8339 0.8339 0.8339 4,000 +0.02(+1.94%)
May 01, 2012 0.8070 0.8180 0.8070 0.8180 1,225 +0.01(+1.36%)
Apr 30, 2012 0.7940 0.8070 0.7925 0.8070 4,000 +0.01(+1.13%)
Apr 27, 2012 0.7980 0.7980 0.7980 0.7980 1,000 -0.02(-2.33%)
Apr 26, 2012 0.8290 0.8290 0.8170 0.8170 2,000 -0.02(-2.04%)
Apr 24, 2012 0.8340 0.8340 0.8340 1,700 -0.03(-3.25%)
Apr 20, 2012 0.8620 0.8620 0.8620 2,087 +0.06(+7.75%)
Apr 17, 2012 0.8000 0.8000 0.8000 2,000 -0.00(-0.25%)
Apr 16, 2012 0.8040 0.8040 0.8020 0.8020 2,500 -0.00(-0.25%)
Apr 13, 2012 0.8165 0.8165 0.8040 0.8040 2,710 -0.04(-5.02%)
Apr 12, 2012 0.8690 0.8990 0.8090 0.8465 13,500 +0.01(+0.71%)
Apr 10, 2012 0.8405 0.8405 0.8405 0 -0.02(-2.27%)
Apr 09, 2012 0.8570 0.8600 0.8570 0.8600 6,610 -0.02(-2.38%)
Apr 05, 2012 0.8810 0.8810 0.8810 0.8810 5,000 -0.03(-3.77%)
Apr 03, 2012 0.9155 0.9155 0.9155 6,260 +0.00(+0.49%)
Apr 02, 2012 0.9110 0.9110 0.9110 0.9110 6,000 +0.04(+4.00%)
Mar 30, 2012 0.9100 0.9100 0.8760 0.8760 820 -0.03(-3.79%)
Mar 29, 2012 0.8925 0.9155 0.8550 0.9105 16,270 +0.02(+2.77%)
Mar 28, 2012 0.9195 0.9195 0.8860 0.8860 7,515 -0.04(-3.80%)
Mar 27, 2012 0.9210 0.9210 0.9210 0.9210 2,000 +0.01(+0.99%)
Mar 26, 2012 0.9650 0.9650 0.9040 0.9120 39,630 -0.04(-4.60%)
Mar 22, 2012 0.9560 0.9560 0.9560 100 -0.00(-0.42%)
Mar 21, 2012 0.9600 0.9600 0.9600 0.9600 1,000 -0.01(-0.83%)
Mar 20, 2012 0.9150 0.9680 0.9150 0.9680 7,500 -0.03(-2.81%)
Mar 19, 2012 0.9960 0.9960 0.9960 0.9960 6,200 -0.01(-0.80%)
Mar 16, 2012 1.004 1.004 1.004 1.004 2,500 +0.08(+8.89%)
Mar 15, 2012 0.9220 0.9220 0.9220 0.9220 100 +0.02(+2.05%)
Mar 14, 2012 0.9810 0.9810 0.9035 0.9035 6,000 -0.08(-7.95%)
Mar 12, 2012 0.9815 0.9815 0.9815 7,200 -0.00(-0.36%)
Mar 08, 2012 0.9850 0.9850 0.9850 7,000 +0.00(+0.00%)
Mar 07, 2012 0.9830 0.9850 0.9830 0.9850 4,000 -0.05(-4.37%)
Mar 06, 2012 1.109 1.109 0.9215 1.030 68,300 -0.09(-7.79%)
Mar 05, 2012 1.103 1.118 1.103 1.117 14,700 +0.04(+3.71%)
Mar 02, 2012 1.097 1.097 1.077 1.077 5,300 -0.04(-3.93%)
Mar 01, 2012 1.121 1.121 1.121 1.121 4,000 -0.03(-2.39%)
Feb 28, 2012 1.149 1.149 1.149 10,100 +0.00(+0.39%)
Feb 27, 2012 1.144 1.144 1.144 1.144 500 -0.05(-4.47%)
Feb 23, 2012 1.198 1.198 1.198 1.198 0 +0.14(+12.87%)
Feb 22, 2012 1.060 1.061 1.060 1.061 7,750 +0.01(+0.66%)
Feb 21, 2012 1.014 1.054 1.014 1.054 2,100 +0.13(+13.95%)
Feb 14, 2012 0.9250 0.9250 0.9250 0 -0.01(-1.16%)
Feb 13, 2012 0.9359 0.9359 0.9359 0.9359 6,000 -0.04(-3.61%)
Feb 10, 2012 0.9710 0.9715 0.9710 0.9710 12,634 -0.01(-0.61%)
Feb 09, 2012 0.9735 0.9780 0.9690 0.9770 5,350 -0.04(-3.74%)
Feb 07, 2012 1.015 1.015 1.015 0 -0.04(-3.61%)
Feb 06, 2012 1.053 1.053 1.053 1.053 200 -0.03(-2.32%)
Feb 03, 2012 1.010 1.078 1.010 1.078 4,300 +0.08(+8.51%)
Feb 02, 2012 0.9940 0.9940 0.9935 0.9935 2,000 -0.01(-0.65%)
Feb 01, 2012 1.000 1.000 1.000 1.000 4,700 +0.06(+6.35%)
Jan 31, 2012 0.9550 0.9550 0.9403 0.9403 8,850 -0.08(-7.72%)
Jan 26, 2012 1.019 1.019 1.019 1.019 4,000 +0.08(+8.83%)
Jan 24, 2012 0.9363 0.9363 0.9363 7,250 +0.04(+4.21%)
Jan 23, 2012 0.8870 0.8985 0.8870 0.8985 5,200 -0.10(-9.61%)
Jan 18, 2012 0.9940 0.9940 0.9940 1,000 -0.01(-1.00%)
Jan 13, 2012 1.004 1.004 1.004 2,000 -0.04(-3.46%)
Jan 12, 2012 1.040 1.040 1.040 1.040 3,700 +0.05(+4.73%)
Jan 11, 2012 0.9930 0.9930 0.9930 0.9930 2,700 +0.02(+2.48%)
Jan 10, 2012 0.9380 0.9935 0.9380 0.9690 5,750 +0.07(+7.79%)
Jan 06, 2012 0.8990 0.8990 0.8990 0 -0.10(-9.78%)
Jan 05, 2012 0.9775 0.9965 0.9775 0.9965 4,500 +0.01(+0.66%)
Jan 04, 2012 0.9900 0.9900 0.9900 0.9900 4,500 +0.04(+4.34%)
Dec 30, 2011 0.8950 0.9659 0.8950 0.9488 6,500 -0.01(-0.52%)
Dec 29, 2011 0.9538 0.9538 0.9538 0.9538 4,000 -0.01(-0.96%)
Dec 28, 2011 0.9579 0.9630 0.9579 0.9630 10,900 +0.03(+3.55%)
Dec 21, 2011 0.9300 0.9300 0.9300 0.9300 0 +0.01(+1.34%)
Dec 20, 2011 0.8982 0.9180 0.8982 0.9177 5,500 -0.03(-3.25%)
Dec 19, 2011 0.9485 0.9485 0.9485 0.9485 4,300 -0.03(-2.82%)
Dec 16, 2011 1.058 1.068 0.9760 0.9760 12,180 +0.05(+4.86%)
Dec 15, 2011 0.9308 0.9308 0.9308 0.9308 5,800 -0.01(-0.98%)
Dec 14, 2011 0.9857 1.021 0.9400 0.9400 30,500 -0.11(-10.39%)
Dec 13, 2011 1.079 1.079 1.049 1.049 2,800 -0.02(-1.64%)
Dec 12, 2011 1.061 1.067 1.061 1.067 1,700 -0.02(-2.10%)
Dec 09, 2011 1.106 1.106 1.087 1.089 800 -0.01(-0.64%)
Dec 08, 2011 1.096 1.120 1.096 1.096 200 -0.02(-2.11%)
Dec 07, 2011 1.117 1.129 1.117 1.120 20,000 +0.00(+0.13%)
Dec 06, 2011 1.117 1.119 1.117 1.119 2,600 +0.02(+2.28%)
Dec 05, 2011 1.095 1.234 1.094 1.094 7,100 +0.02(+2.21%)
Dec 02, 2011 1.105 1.105 1.070 1.070 5,200 +0.01(+0.71%)
Dec 01, 2011 1.080 1.089 1.062 1.062 19,500 -0.01(-0.89%)
Nov 30, 2011 1.072 1.072 1.072 1.072 2,500 -0.01(-0.51%)
Nov 29, 2011 1.062 1.089 1.062 1.077 5,200 +0.01(+0.64%)
Nov 28, 2011 1.105 1.105 1.071 1.071 4,500 -0.01(-1.04%)
Nov 25, 2011 1.117 1.117 1.079 1.082 4,275 -0.06(-5.06%)
Nov 22, 2011 1.140 1.140 1.140 1.140 0 +0.03(+2.93%)
Nov 21, 2011 1.128 1.128 1.107 1.107 400 -0.05(-4.71%)
Nov 18, 2011 1.162 1.162 1.162 1.162 2,000 -0.02(-1.44%)
Nov 17, 2011 1.201 1.201 1.163 1.179 5,000 -0.01(-0.72%)
Nov 16, 2011 1.200 1.248 1.175 1.188 9,700 -0.02(-1.53%)
Nov 15, 2011 1.243 1.243 1.200 1.206 14,400 -0.07(-5.71%)
Nov 14, 2011 1.290 1.290 1.255 1.279 7,100 +0.08(+6.27%)
Nov 11, 2011 1.239 1.239 1.204 1.204 3,500 -0.11(-8.58%)
Nov 10, 2011 1.242 1.317 1.197 1.317 3,400 +0.02(+1.86%)
Nov 09, 2011 1.292 1.293 1.282 1.292 1,700 -0.03(-2.49%)
Nov 08, 2011 1.370 1.463 1.315 1.325 3,800 -0.03(-2.35%)
Nov 07, 2011 1.337 1.384 1.337 1.357 8,400 -0.12(-8.25%)
Nov 04, 2011 1.492 1.494 1.476 1.479 1,900 -0.02(-1.37%)
Nov 03, 2011 1.570 1.570 1.488 1.500 900 +0.01(+0.67%)
Nov 02, 2011 1.482 1.577 1.459 1.490 11,500 +0.02(+1.47%)
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.