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 25, 2013 0.2060 0.2060 0.2060 0 -0.01(-4.63%)
Oct 24, 2013 0.2016 0.2160 0.2016 0.2160 13,000 +0.02(+10.77%)
Oct 22, 2013 0.1950 0.1950 0.1950 0 -0.02(-8.88%)
Oct 21, 2013 0.2140 0.2140 0.2140 0.2140 500 +0.02(+11.46%)
Oct 16, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.00%)
Oct 15, 2013 0.1855 0.1901 0.1855 0.1901 5,510 -0.05(-20.79%)
Oct 07, 2013 0.2400 0.2400 0.2400 0 +0.05(+23.71%)
Oct 01, 2013 0.1940 0.1940 0.1940 0.1940 0 -0.03(-14.12%)
Sep 24, 2013 0.2259 0.2259 0.2259 0.2259 0 +0.01(+5.56%)
Sep 23, 2013 0.2140 0.2140 0.2140 0.2140 20,000 -0.01(-3.30%)
Sep 20, 2013 0.2213 0.2213 0.2213 0.2213 500 -0.02(-7.02%)
Sep 19, 2013 0.2300 0.2380 0.2300 0.2380 2,250 -0.00(-0.96%)
Sep 17, 2013 0.2403 0.2403 0.2403 0 -0.00(-1.11%)
Sep 16, 2013 0.2570 0.2570 0.2430 0.2430 8,200 -0.01(-5.45%)
Sep 13, 2013 0.2492 0.2570 0.2492 0.2570 104,500 -0.00(-1.15%)
Sep 09, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 06, 2013 0.2600 0.2600 0.2600 0.2600 2,905 +0.01(+4.17%)
Sep 03, 2013 0.2496 0.2496 0.2496 0 +0.00(+0.20%)
Aug 29, 2013 0.2491 0.2491 0.2491 0 +0.00(+1.67%)
Aug 27, 2013 0.2450 0.2450 0.2450 0 -0.03(-11.23%)
Aug 15, 2013 0.2760 0.2760 0.2760 0 -0.03(-8.61%)
Aug 14, 2013 0.2742 0.3020 0.2742 0.3020 40,288 +0.11(+58.95%)
Aug 13, 2013 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Aug 09, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.84%)
Aug 08, 2013 0.1904 0.1904 0.1904 0.1904 5,000 +0.01(+2.92%)
Aug 06, 2013 0.1850 0.1850 0.1850 0 +0.01(+3.93%)
Aug 02, 2013 0.1780 0.1780 0.1780 0 -0.01(-3.78%)
Jul 31, 2013 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 29, 2013 0.1800 0.1800 0.1800 0 -0.01(-6.25%)
Jul 26, 2013 0.1990 0.1990 0.1920 0.1920 11,500 +0.01(+2.67%)
Jul 25, 2013 0.1870 0.1870 0.1870 0.1870 3,000 +0.00(+1.08%)
Jul 23, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.01(+3.93%)
Jul 22, 2013 0.1764 0.1957 0.1764 0.1780 12,250 -0.02(-8.95%)
Jul 19, 2013 0.1955 0.1956 0.1955 0.1955 60,000 +0.01(+3.99%)
Jul 16, 2013 0.1880 0.1880 0.1880 0.1880 0 +0.02(+11.24%)
Jul 12, 2013 0.1690 0.1690 0.1690 0 -0.02(-9.63%)
Jul 11, 2013 0.1870 0.1870 0.1870 0.1870 1,225 -0.00(-0.58%)
Jul 10, 2013 0.1860 0.1975 0.1810 0.1881 10,100 -0.00(-1.00%)
Jul 09, 2013 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Jul 08, 2013 0.1850 0.2000 0.1850 0.2000 16,050 -0.01(-6.54%)
Jul 05, 2013 0.2140 0.2140 0.2140 0.2140 3,500 +0.00(+1.28%)
Jul 03, 2013 0.1965 0.2113 0.1965 0.2113 35,700 +0.00(+2.23%)
Jul 02, 2013 0.2063 0.2067 0.2063 0.2067 13,855 +0.01(+6.55%)
Jun 28, 2013 0.1940 0.1940 0.1940 0 -0.01(-6.69%)
Jun 26, 2013 0.2031 0.2174 0.2031 0.2079 26,000 -0.00(-1.93%)
Jun 25, 2013 0.2120 0.2120 0.2120 0.2120 8,500 -0.02(-7.63%)
Jun 20, 2013 0.2295 0.2295 0.2295 0.2295 1,000 -0.01(-5.56%)
Jun 19, 2013 0.2410 0.2430 0.2410 0.2430 9,000 +0.01(+2.10%)
Jun 18, 2013 0.2400 0.2420 0.2380 0.2380 7,000 -0.01(-4.80%)
Jun 17, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+8.23%)
Jun 14, 2013 0.2310 0.2310 0.2310 0.2310 700 -0.02(-6.93%)
Jun 13, 2013 0.2430 0.2482 0.2430 0.2482 3,150 -0.00(-0.72%)
Jun 11, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.02(-6.02%)
Jun 10, 2013 0.3040 0.3040 0.2600 0.2660 17,800 -0.05(-15.56%)
Jun 05, 2013 0.3150 0.3150 0.3150 0 +0.01(+3.62%)
May 31, 2013 0.3040 0.3040 0.3040 0 -0.01(-4.10%)
May 28, 2013 0.3170 0.3170 0.3170 0 -0.03(-7.85%)
May 24, 2013 0.3490 0.3490 0.3440 0.3440 22,000 -0.01(-1.43%)
May 23, 2013 0.3490 0.3490 0.3490 0.3490 1,635 -0.04(-10.51%)
May 22, 2013 0.3900 0.3900 0.3900 0.3900 1,000 -0.02(-5.57%)
May 17, 2013 0.4130 0.4130 0.4130 0 +0.02(+5.55%)
May 16, 2013 0.3913 0.3913 0.3913 0.3913 7,500 -0.01(-1.68%)
May 15, 2013 0.3980 0.3980 0.3980 0.3980 200 +0.01(+1.53%)
May 13, 2013 0.3920 0.3920 0.3920 0.3920 500 +0.03(+9.19%)
May 09, 2013 0.3590 0.3590 0.3590 0 -0.06(-14.73%)
May 06, 2013 0.4210 0.4210 0.4210 0 +0.03(+6.80%)
May 02, 2013 0.3942 0.3942 0.3942 0 +0.02(+4.70%)
Apr 26, 2013 0.3765 0.3765 0.3765 0 +0.02(+6.75%)
Apr 24, 2013 0.3527 0.3527 0.3527 0.3527 0 +0.00(+1.21%)
Apr 23, 2013 0.3531 0.3531 0.3482 0.3485 13,550 +0.00(+0.06%)
Apr 19, 2013 0.3483 0.3483 0.3483 0.3483 0 +0.00(+0.03%)
Apr 17, 2013 0.3482 0.3482 0.3482 300 -0.00(-0.57%)
Apr 16, 2013 0.3720 0.3790 0.3490 0.3502 9,393 -0.03(-7.79%)
Apr 15, 2013 0.4070 0.4070 0.3793 0.3798 17,000 -0.10(-20.38%)
Apr 11, 2013 0.4770 0.4770 0.4770 0 +0.06(+13.30%)
Apr 10, 2013 0.4212 0.4212 0.4210 0.4210 2,900 +0.00(+0.24%)
Apr 08, 2013 0.4200 0.4200 0.4200 0 +0.02(+4.40%)
Apr 04, 2013 0.4023 0.4023 0.4023 0 +0.02(+4.77%)
Apr 02, 2013 0.3840 0.3840 0.3840 0.3840 7,750 +0.00(+0.71%)
Mar 28, 2013 0.3813 0.3813 0.3813 0 -0.03(-8.34%)
Mar 26, 2013 0.4160 0.4160 0.4160 0 +0.02(+4.42%)
Mar 22, 2013 0.3984 0.3984 0.3984 0 +0.00(+0.23%)
Mar 21, 2013 0.3975 0.3975 0.3975 0.3975 500 +0.00(+0.73%)
Mar 20, 2013 0.4311 0.4311 0.3946 0.3946 73,700 -0.04(-8.30%)
Mar 19, 2013 0.4303 0.4303 0.4303 0.4303 1,000 -0.00(-0.65%)
Mar 18, 2013 0.4134 0.4331 0.4134 0.4331 65,500 +0.04(+11.05%)
Mar 15, 2013 0.3900 0.3900 0.3900 0.3900 9,500 -0.01(-1.27%)
Mar 12, 2013 0.3950 0.3950 0.3950 1,680 -0.03(-7.30%)
Mar 11, 2013 0.4040 0.4262 0.4040 0.4261 16,500 -0.00(-0.68%)
Mar 08, 2013 0.4330 0.4330 0.4290 0.4290 33,200 -0.00(-0.53%)
Mar 06, 2013 0.4313 0.4313 0.4313 0 -0.01(-1.84%)
Mar 04, 2013 0.4394 0.4394 0.4394 0.4394 0 +0.01(+2.11%)
Mar 01, 2013 0.4339 0.4398 0.4303 0.4303 12,300 -0.03(-6.56%)
Feb 25, 2013 0.4605 0.4605 0.4605 0.4605 2,000 -0.08(-14.71%)
Feb 22, 2013 0.5399 0.5399 0.5399 0.5399 1,166 -0.01(-0.94%)
Feb 21, 2013 0.5450 0.5450 0.5450 0.5450 1,000 +0.01(+2.27%)
Feb 20, 2013 0.5460 0.5630 0.5329 0.5329 8,450 -0.06(-10.54%)
Feb 19, 2013 0.5880 0.5957 0.5880 0.5957 1,750 +0.02(+4.16%)
Feb 14, 2013 0.5719 0.5719 0.5719 1,000 -0.08(-11.80%)
Feb 13, 2013 0.5711 0.6484 0.5711 0.6484 10,250 +0.08(+13.85%)
Feb 11, 2013 0.5695 0.5695 0.5695 11,500 -0.01(-1.13%)
Feb 05, 2013 0.5760 0.5760 0.5760 0 -0.01(-2.19%)
Feb 01, 2013 0.5889 0.5889 0.5889 1,000 -0.01(-1.03%)
Jan 30, 2013 0.5950 0.5950 0.5950 0 -0.03(-4.03%)
Jan 29, 2013 0.6200 0.6200 0.6200 0.6200 15,000 +0.00(+0.23%)
Jan 28, 2013 0.6186 0.6186 0.6186 0.6186 500 -0.04(-6.43%)
Jan 25, 2013 0.6238 0.6611 0.6238 0.6611 1,752 +0.01(+0.85%)
Jan 24, 2013 0.6555 0.6555 0.6555 0.6555 2,000 -0.00(-0.36%)
Jan 23, 2013 0.6323 0.6579 0.6323 0.6579 620 -0.01(-1.07%)
Jan 16, 2013 0.6650 0.6650 0.6650 0 -0.09(-11.80%)
Jan 15, 2013 0.7135 0.7540 0.7135 0.7540 5,650 +0.14(+23.36%)
Jan 14, 2013 0.6040 0.6112 0.6040 0.6112 6,700 +0.06(+11.13%)
Jan 09, 2013 0.5500 0.5500 0.5500 0 -0.00(-0.85%)
Jan 08, 2013 0.5547 0.5547 0.5547 0.5547 2,200 -0.02(-3.60%)
Jan 07, 2013 0.5754 0.5754 0.5754 0.5754 4,500 +0.04(+6.52%)
Jan 04, 2013 0.5402 0.5402 0.5402 0.5402 3,000 -0.06(-9.97%)
Jan 03, 2013 0.6000 0.6000 0.6000 0.6000 250 +0.05(+9.15%)
Jan 02, 2013 0.5497 0.5497 0.5497 0.5497 500 -0.01(-1.98%)
Dec 31, 2012 0.5512 0.5608 0.5512 0.5608 1,000 +0.02(+2.90%)
Dec 28, 2012 0.5455 0.5580 0.5450 0.5450 12,350 -0.02(-3.96%)
Dec 27, 2012 0.5501 0.5675 0.5453 0.5675 4,750 +0.05(+9.34%)
Dec 24, 2012 0.5190 0.5190 0.5190 0 +0.01(+1.61%)
Dec 21, 2012 0.5108 0.5108 0.5108 0.5108 1,000 -0.00(-0.04%)
Dec 20, 2012 0.5110 0.5110 0.5110 0.5110 1,000 +0.00(+0.20%)
Dec 17, 2012 0.5100 0.5100 0.5100 0 -0.00(-0.58%)
Dec 13, 2012 0.5130 0.5130 0.5130 8,000 -0.00(-0.39%)
Dec 11, 2012 0.5150 0.5150 0.5150 0 +0.00(+0.78%)
Dec 10, 2012 0.5140 0.5140 0.5110 0.5110 10,102 -0.00(-0.23%)
Dec 06, 2012 0.5122 0.5122 0.5122 0.5122 14,000 +0.00(+0.43%)
Dec 05, 2012 0.5100 0.5100 0.5100 0.5100 14,875 -0.02(-4.01%)
Dec 04, 2012 0.5315 0.5315 0.5212 0.5313 10,250 -0.08(-12.47%)
Nov 30, 2012 0.5260 0.6070 0.5260 0.6070 4,250 +0.09(+16.48%)
Nov 29, 2012 0.5217 0.5217 0.5190 0.5211 8,700 -0.05(-8.58%)
Nov 28, 2012 0.5700 0.5700 0.5700 0.5700 17,000 +0.04(+7.55%)
Nov 27, 2012 0.5559 0.5559 0.5300 0.5300 5,800 -0.05(-8.07%)
Nov 26, 2012 0.5880 0.6060 0.5565 0.5765 21,900 -0.03(-4.24%)
Nov 24, 2012 0.6020 0.6020 0.6020 0.6020 3,500 +0.00(+0.00%)
Nov 23, 2012 0.6020 0.6020 0.6020 0.6020 3,500 -0.01(-1.15%)
Nov 21, 2012 0.5990 0.6090 0.5990 0.6090 12,000 +0.00(+0.16%)
Nov 20, 2012 0.6100 0.6100 0.6080 0.6080 4,115 -0.01(-1.46%)
Nov 19, 2012 0.6450 0.6450 0.6170 0.6170 18,750 +0.00(+0.16%)
Nov 16, 2012 0.6150 0.6160 0.6150 0.6160 14,500 -0.02(-2.45%)
Nov 14, 2012 0.6315 0.6315 0.6315 3,125 +0.04(+6.49%)
Nov 12, 2012 0.5930 0.5930 0.5930 18,500 -0.02(-3.97%)
Nov 09, 2012 0.6175 0.6175 0.6175 0.6175 18,750 -0.03(-4.41%)
Nov 08, 2012 0.6560 0.6560 0.6460 0.6460 800 -0.01(-2.12%)
Nov 06, 2012 0.6600 0.6600 0.6600 0 +0.02(+2.33%)
Nov 04, 2012 0.6450 0.6450 0.6450 0.6450 1,375 +0.00(+0.00%)
Nov 02, 2012 0.6455 0.6455 0.6450 0.6450 219,750 -0.00(-0.08%)
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.