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, 2017 0.2725 0.2966 0.2500 0.2500 24,800 -0.03(-10.27%)
Oct 30, 2017 0.2473 0.2786 0.2473 0.2786 34,000 +0.03(+12.88%)
Oct 27, 2017 0.2499 0.2499 0.2468 0.2468 7,000 +0.00(+0.33%)
Oct 26, 2017 0.2460 0.2460 0.2460 0.2460 150 +0.00(+0.82%)
Oct 25, 2017 0.2809 0.2809 0.2440 0.2440 5,950 -0.01(-2.40%)
Oct 23, 2017 0.2500 0.2500 0.2500 0 -0.02(-6.72%)
Oct 20, 2017 0.2791 0.2800 0.2676 0.2680 22,285 -0.01(-3.21%)
Oct 17, 2017 0.2769 0.2769 0.2769 0 -0.01(-2.50%)
Oct 16, 2017 0.2840 0.2840 0.2800 0.2840 4,381 -0.02(-5.65%)
Oct 13, 2017 0.3010 0.3010 0.3010 0.3010 150 +0.03(+11.48%)
Oct 11, 2017 0.2700 0.2700 0.2700 0 -0.03(-9.34%)
Oct 10, 2017 0.3100 0.3171 0.2927 0.2978 45,718 -0.04(-11.68%)
Oct 06, 2017 0.3372 0.3372 0.3372 0 +0.03(+10.56%)
Oct 05, 2017 0.3110 0.3171 0.3002 0.3050 60,300 -0.02(-6.64%)
Oct 04, 2017 0.3280 0.3280 0.3267 0.3267 3,500 -0.00(-1.00%)
Oct 03, 2017 0.3330 0.3330 0.3300 0.3300 4,500 +0.01(+1.54%)
Oct 02, 2017 0.3190 0.3250 0.3190 0.3250 37,500 +0.02(+7.37%)
Sep 29, 2017 0.3190 0.3190 0.3027 0.3027 31,000 -0.01(-4.21%)
Sep 28, 2017 0.3307 0.3307 0.3160 0.3160 1,000 -0.02(-5.30%)
Sep 27, 2017 0.3337 0.3337 0.3337 0.3337 500 +0.00(+0.51%)
Sep 26, 2017 0.3253 0.3320 0.3253 0.3320 875 +0.01(+4.70%)
Sep 21, 2017 0.3171 0.3171 0.3171 0 -0.00(-1.31%)
Sep 20, 2017 0.3529 0.3529 0.3213 0.3213 20,300 -0.03(-8.98%)
Sep 19, 2017 0.3530 0.3570 0.3516 0.3530 22,030 +0.03(+9.63%)
Sep 18, 2017 0.3380 0.3380 0.3220 0.3220 1,850 -0.01(-2.72%)
Sep 15, 2017 0.3310 0.3310 0.3310 0.3310 382 -0.01(-3.50%)
Sep 14, 2017 0.3510 0.3510 0.3430 0.3430 2,400 -0.02(-6.51%)
Sep 13, 2017 0.3770 0.3770 0.3669 0.3669 5,851 +0.00(+0.52%)
Sep 12, 2017 0.3690 0.3690 0.3640 0.3650 18,808 -0.00(-0.27%)
Sep 11, 2017 0.3510 0.3660 0.3510 0.3660 32,915 +0.01(+2.81%)
Sep 08, 2017 0.3645 0.3704 0.3275 0.3560 52,300 +0.02(+5.64%)
Sep 07, 2017 0.3642 0.3809 0.3370 0.3370 24,612 -0.01(-3.93%)
Sep 06, 2017 0.3375 0.3583 0.3285 0.3508 102,583 +0.02(+7.61%)
Sep 05, 2017 0.3011 0.3260 0.2970 0.3260 66,200 +0.03(+10.51%)
Sep 01, 2017 0.2753 0.2950 0.2753 0.2950 23,950 +0.02(+9.26%)
Aug 31, 2017 0.2761 0.2761 0.2700 0.2700 2,000 -0.00(-1.10%)
Aug 30, 2017 0.2720 0.2836 0.2720 0.2730 24,000 -0.00(-1.62%)
Aug 29, 2017 0.2785 0.2785 0.2732 0.2775 23,571 +0.00(+0.18%)
Aug 28, 2017 0.2880 0.2900 0.2581 0.2770 39,194 -0.01(-4.81%)
Aug 25, 2017 0.2817 0.2910 0.2771 0.2910 125,000 +0.03(+12.62%)
Aug 24, 2017 0.2440 0.2584 0.2360 0.2584 17,000 +0.01(+5.47%)
Aug 23, 2017 0.2500 0.2500 0.2449 0.2450 14,500 -0.00(-1.21%)
Aug 22, 2017 0.2344 0.2480 0.2344 0.2480 8,200 +0.00(+1.89%)
Aug 21, 2017 0.2430 0.2434 0.2430 0.2434 10,100 +0.00(+0.12%)
Aug 18, 2017 0.2431 0.2431 0.2431 0.2431 2,200 +0.00(+1.29%)
Aug 17, 2017 0.2593 0.2593 0.2268 0.2400 16,900 -0.02(-7.26%)
Aug 16, 2017 0.2520 0.2588 0.2520 0.2588 11,050 +0.01(+5.55%)
Aug 15, 2017 0.2322 0.2491 0.2322 0.2452 23,000 +0.01(+6.15%)
Aug 14, 2017 0.2205 0.2310 0.2205 0.2310 49,500 +0.01(+5.00%)
Aug 11, 2017 0.2186 0.2280 0.2070 0.2200 34,200 -0.00(-0.90%)
Aug 10, 2017 0.2061 0.2220 0.2050 0.2220 27,500 +0.01(+4.23%)
Aug 09, 2017 0.2130 0.2130 0.2130 0.2130 6,500 -0.02(-9.75%)
Aug 04, 2017 0.2360 0.2360 0.2360 0 +0.03(+13.46%)
Aug 01, 2017 0.2080 0.2080 0.2080 0 -0.01(-6.05%)
Jul 31, 2017 0.2214 0.2214 0.2214 0.2214 500 -0.01(-3.74%)
Jul 28, 2017 0.2300 0.2300 0.2300 0.2300 4,750 +0.00(+1.77%)
Jul 27, 2017 0.2173 0.2260 0.2173 0.2260 11,800 +0.02(+9.66%)
Jul 26, 2017 0.2061 0.2061 0.2061 0.2061 1,041 -0.01(-4.58%)
Jul 25, 2017 0.2240 0.2300 0.2160 0.2160 23,500 +0.00(+0.47%)
Jul 24, 2017 0.2200 0.2259 0.2150 0.2150 36,446 -0.01(-4.44%)
Jul 21, 2017 0.2249 0.2250 0.2249 0.2250 8,000 +0.00(+0.00%)
Jul 20, 2017 0.2253 0.2253 0.2200 0.2250 31,200 +0.02(+8.96%)
Jul 18, 2017 0.2065 0.2065 0.2065 0 +0.00(+1.47%)
Jul 17, 2017 0.2060 0.2075 0.2035 0.2035 12,500 -0.00(-0.25%)
Jul 14, 2017 0.2201 0.2201 0.2040 0.2040 4,000 -0.02(-8.03%)
Jul 13, 2017 0.2218 0.2218 0.2218 0.2218 2,300 +0.00(+1.19%)
Jul 10, 2017 0.2192 0.2192 0.2192 0 -0.00(-0.05%)
Jul 07, 2017 0.2194 0.2194 0.2193 0.2193 7,000 -0.01(-5.92%)
Jul 05, 2017 0.2331 0.2331 0.2331 0 +0.02(+9.95%)
Jul 03, 2017 0.2120 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Jun 30, 2017 0.2120 0.2120 0.2120 0 -0.01(-6.57%)
Jun 29, 2017 0.2260 0.2269 0.2260 0.2269 12,500 -0.00(-0.92%)
Jun 28, 2017 0.2385 0.2388 0.2290 0.2290 21,700 -0.00(-0.26%)
Jun 26, 2017 0.2296 0.2296 0.2296 0 -0.01(-4.41%)
Jun 23, 2017 0.2402 0.2402 0.2402 0.2402 5,000 +0.01(+5.35%)
Jun 21, 2017 0.2280 0.2280 0.2280 0 -0.02(-7.69%)
Jun 20, 2017 0.2281 0.2470 0.2281 0.2470 11,000 -0.00(-0.16%)
Jun 19, 2017 0.2474 0.2474 0.2474 0.2474 3,000 -0.00(-0.64%)
Jun 16, 2017 0.2351 0.2490 0.2351 0.2490 4,310 +0.01(+2.89%)
Jun 15, 2017 0.2428 0.2500 0.2420 0.2420 31,000 +0.01(+2.59%)
Jun 14, 2017 0.2360 0.2360 0.2359 0.2359 10,500 -0.01(-5.64%)
Jun 13, 2017 0.2485 0.2485 0.2485 0.2500 500 +0.00(+1.34%)
Jun 12, 2017 0.2350 0.2467 0.2350 0.2467 23,000 -0.00(-0.20%)
Jun 09, 2017 0.2472 0.2472 0.2472 0.2472 1,100 +0.01(+2.15%)
Jun 07, 2017 0.2420 0.2420 0.2420 50 -0.01(-2.81%)
Jun 02, 2017 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
May 31, 2017 0.2490 0.2490 0.2490 0 +0.01(+2.30%)
May 30, 2017 0.2480 0.2480 0.2434 0.2434 3,000 +0.00(+0.58%)
May 26, 2017 0.2420 0.2420 0.2420 0.2420 1,200 -0.03(-10.17%)
May 24, 2017 0.2694 0.2694 0.2694 0 +0.02(+7.63%)
May 23, 2017 0.2503 0.2503 0.2503 0.2503 450 +0.01(+3.86%)
May 19, 2017 0.2410 0.2410 0.2410 0 -0.03(-12.01%)
May 18, 2017 0.2771 0.2771 0.2739 0.2739 13,500 +0.00(+1.82%)
May 17, 2017 0.2541 0.2690 0.2450 0.2690 56,760 +0.01(+4.06%)
May 15, 2017 0.2585 0.2585 0.2585 0 +0.01(+4.66%)
May 10, 2017 0.2470 0.2470 0.2470 0 +0.02(+7.16%)
May 08, 2017 0.2305 0.2305 0.2305 0 -0.01(-3.84%)
May 05, 2017 0.2397 0.2397 0.2397 0.2397 5,000 -0.03(-10.63%)
May 04, 2017 0.2682 0.2682 0.2682 0.2682 1,000 +0.00(+0.07%)
May 03, 2017 0.2652 0.2680 0.2640 0.2680 11,000 +0.00(+0.94%)
May 02, 2017 0.2430 0.2655 0.2420 0.2655 9,900 +0.04(+17.17%)
May 01, 2017 0.2589 0.2600 0.2266 0.2266 114,383 -0.03(-12.85%)
Apr 28, 2017 0.2531 0.2600 0.2531 0.2600 41,000 +0.00(+0.62%)
Apr 27, 2017 0.2483 0.2584 0.2483 0.2584 22,500 +0.01(+5.47%)
Apr 26, 2017 0.2680 0.2680 0.2450 0.2450 36,700 -0.02(-8.34%)
Apr 25, 2017 0.2591 0.2673 0.2591 0.2673 8,571 +0.01(+2.81%)
Apr 24, 2017 0.2615 0.2615 0.2600 0.2600 1,000 -0.00(-0.08%)
Apr 21, 2017 0.2704 0.2704 0.2597 0.2602 14,476 +0.01(+2.44%)
Apr 20, 2017 0.2540 0.2540 0.2540 0.2540 205 -0.01(-2.31%)
Apr 19, 2017 0.2760 0.2760 0.2600 0.2600 3,996 -0.03(-9.09%)
Apr 18, 2017 0.2924 0.3050 0.2860 0.2860 4,434 -0.02(-5.61%)
Apr 17, 2017 0.3030 0.3030 0.3030 0.3030 3,400 +0.01(+3.80%)
Apr 13, 2017 0.2875 0.2943 0.2875 0.2919 3,075 -0.01(-3.28%)
Apr 12, 2017 0.2956 0.3023 0.2918 0.3018 14,525 +0.01(+4.07%)
Apr 11, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+2.58%)
Apr 10, 2017 0.2827 0.2827 0.2827 0.2827 1,000 +0.01(+4.32%)
Apr 07, 2017 0.2710 0.2710 0.2710 0.2710 2,000 -0.01(-2.20%)
Apr 05, 2017 0.2771 0.2771 0.2771 0 +0.01(+3.01%)
Mar 31, 2017 0.2690 0.2690 0.2690 0 -0.03(-11.40%)
Mar 30, 2017 0.3036 0.3036 0.3036 0.3036 3,000 +0.02(+8.43%)
Mar 29, 2017 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.50%)
Mar 27, 2017 0.2786 0.2786 0.2786 0 +0.00(+0.54%)
Mar 24, 2017 0.2942 0.2942 0.2771 0.2771 4,500 -0.01(-2.08%)
Mar 23, 2017 0.2870 0.2870 0.2830 0.2830 2,050 -0.01(-3.61%)
Mar 22, 2017 0.2936 0.2936 0.2936 0.2936 2,000 -0.00(-1.14%)
Mar 21, 2017 0.2735 0.2970 0.2735 0.2970 25,601 +0.03(+11.11%)
Mar 20, 2017 0.2673 0.2673 0.2673 0.2673 250 -0.00(-0.26%)
Mar 16, 2017 0.2680 0.2680 0.2680 0 -0.02(-8.28%)
Mar 15, 2017 0.2690 0.3000 0.2690 0.2922 22,375 +0.02(+7.74%)
Mar 14, 2017 0.2650 0.2724 0.2650 0.2712 23,862 +0.00(+1.16%)
Mar 13, 2017 0.2681 0.2681 0.2681 0.2681 250 -0.01(-4.25%)
Mar 10, 2017 0.2696 0.2800 0.2650 0.2800 28,500 +0.00(+0.36%)
Mar 09, 2017 0.2750 0.2943 0.2745 0.2790 15,500 +0.00(+0.61%)
Mar 08, 2017 0.2882 0.2882 0.2773 0.2773 14,675 -0.01(-3.72%)
Mar 07, 2017 0.2764 0.2880 0.2700 0.2880 16,000 -0.00(-1.37%)
Mar 06, 2017 0.3233 0.3233 0.2920 0.2920 3,000 -0.02(-5.16%)
Mar 03, 2017 0.2964 0.3080 0.2964 0.3079 73,800 +0.02(+5.77%)
Mar 02, 2017 0.2870 0.2911 0.2780 0.2911 53,300 +0.01(+2.86%)
Mar 01, 2017 0.2794 0.2988 0.2742 0.2830 60,100 -0.00(-0.84%)
Feb 28, 2017 0.2880 0.3000 0.2803 0.2854 16,362 -0.00(-1.59%)
Feb 27, 2017 0.2621 0.2900 0.2621 0.2900 80,200 +0.03(+11.03%)
Feb 24, 2017 0.2990 0.3000 0.2612 0.2612 14,548 -0.04(-12.73%)
Feb 23, 2017 0.2763 0.2993 0.2763 0.2993 80,500 +0.01(+2.82%)
Feb 22, 2017 0.3000 0.3032 0.2800 0.2911 51,904 -0.01(-2.90%)
Feb 21, 2017 0.3048 0.3214 0.2977 0.2998 10,200 +0.02(+8.23%)
Feb 17, 2017 0.2770 0.2770 0.2770 0 -0.01(-4.05%)
Feb 16, 2017 0.3083 0.3083 0.2887 0.2887 9,600 -0.01(-2.53%)
Feb 15, 2017 0.3496 0.3593 0.2962 0.2962 33,700 -0.05(-15.35%)
Feb 14, 2017 0.3603 0.3608 0.3499 0.3499 10,450 -0.01(-3.24%)
Feb 13, 2017 0.3608 0.3625 0.3462 0.3616 14,500 +0.01(+3.43%)
Feb 10, 2017 0.3308 0.3626 0.3308 0.3496 67,500 +0.02(+4.51%)
Feb 09, 2017 0.3300 0.3460 0.3300 0.3345 16,700 +0.01(+4.21%)
Feb 08, 2017 0.3034 0.3288 0.2950 0.3210 46,000 +0.04(+13.39%)
Feb 07, 2017 0.2793 0.2900 0.2793 0.2831 37,000 -0.00(-0.32%)
Feb 06, 2017 0.2695 0.2840 0.2695 0.2840 12,000 +0.01(+3.05%)
Feb 03, 2017 0.2693 0.2756 0.2690 0.2756 13,000 +0.01(+2.26%)
Feb 02, 2017 0.2631 0.2695 0.2631 0.2695 5,500 +0.01(+2.47%)
Feb 01, 2017 0.2600 0.2630 0.2600 0.2630 11,000 -0.00(-1.46%)
Jan 31, 2017 0.2518 0.2669 0.2518 0.2669 19,000 +0.05(+21.82%)
Jan 30, 2017 0.2232 0.2232 0.2191 0.2191 28,000 -0.01(-3.22%)
Jan 27, 2017 0.2268 0.2268 0.2201 0.2264 9,500 -0.00(-0.26%)
Jan 26, 2017 0.2380 0.2380 0.2186 0.2270 9,653 -0.01(-5.02%)
Jan 25, 2017 0.2526 0.2526 0.2390 0.2390 14,500 -0.01(-5.38%)
Jan 24, 2017 0.2524 0.2526 0.2451 0.2526 13,600 +0.00(+0.72%)
Jan 23, 2017 0.2347 0.2508 0.2347 0.2508 24,000 +0.01(+3.25%)
Jan 20, 2017 0.2429 0.2429 0.2429 0.2429 5,000 +0.00(+0.00%)
Jan 19, 2017 0.2497 0.2497 0.2429 0.2429 8,900 -0.01(-4.89%)
Jan 18, 2017 0.2554 0.2554 0.2554 0.2554 1,100 +0.01(+2.00%)
Jan 17, 2017 0.2511 0.2511 0.2495 0.2504 24,014 -0.00(-1.07%)
Jan 13, 2017 0.2531 0.2531 0.2531 0 +0.00(+0.00%)
Jan 12, 2017 0.2479 0.2531 0.2419 0.2531 9,135 +0.00(+0.96%)
Jan 10, 2017 0.2507 0.2507 0.2507 0 -0.00(-0.32%)
Jan 09, 2017 0.2516 0.2516 0.2515 0.2515 10,000 -0.01(-2.90%)
Jan 05, 2017 0.2590 0.2590 0.2590 0 +0.03(+12.12%)
Jan 04, 2017 0.2310 0.2310 0.2310 0.2310 500 +0.00(+0.48%)
Dec 30, 2016 0.2299 0.2299 0.2299 0 -0.03(-11.92%)
Dec 29, 2016 0.2365 0.2610 0.2240 0.2610 29,500 +0.06(+30.50%)
Dec 28, 2016 0.2217 0.2286 0.2000 0.2000 26,036 -0.03(-13.04%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.03(+16.04%)
Dec 22, 2016 0.2167 0.2167 0.1982 0.1982 34,000 -0.02(-10.32%)
Dec 21, 2016 0.2227 0.2257 0.2106 0.2210 47,200 -0.01(-5.15%)
Dec 20, 2016 0.2070 0.2330 0.2000 0.2330 70,860 +0.03(+15.69%)
Dec 19, 2016 0.2010 0.2074 0.1960 0.2014 42,800 -0.05(-19.28%)
Dec 16, 2016 0.2584 0.2584 0.2310 0.2495 29,000 -0.01(-4.04%)
Dec 15, 2016 0.2700 0.2856 0.2564 0.2600 19,275 -0.01(-4.69%)
Dec 14, 2016 0.2728 0.2728 0.2728 0.2728 4,000 -0.03(-10.85%)
Dec 12, 2016 0.3060 0.3060 0.3060 0 +0.05(+20.00%)
Dec 09, 2016 0.2780 0.2780 0.2550 0.2550 1,450 -0.02(-8.27%)
Dec 08, 2016 0.2786 0.2787 0.2780 0.2780 2,250 +0.00(+0.14%)
Dec 07, 2016 0.2804 0.2900 0.2767 0.2776 30,186 -0.03(-8.80%)
Dec 05, 2016 0.3044 0.3044 0.3044 0 -0.01(-3.79%)
Dec 02, 2016 0.3123 0.3164 0.3066 0.3164 40,200 -0.00(-0.19%)
Dec 01, 2016 0.2980 0.3170 0.2980 0.3170 2,750 +0.02(+5.14%)
Nov 30, 2016 0.3290 0.3290 0.3015 0.3015 3,765 -0.03(-8.77%)
Nov 29, 2016 0.3430 0.3430 0.3305 0.3305 4,000 +0.01(+3.77%)
Nov 28, 2016 0.3548 0.3548 0.3079 0.3185 14,000 -0.04(-10.21%)
Nov 25, 2016 0.3548 0.3548 0.3547 0.3547 1,000 +0.06(+21.93%)
Nov 23, 2016 0.2909 0.2909 0.2909 0 -0.01(-2.94%)
Nov 22, 2016 0.3010 0.3010 0.2979 0.2997 13,500 +0.00(+0.57%)
Nov 21, 2016 0.2980 0.2980 0.2980 0.2980 6,300 +0.01(+3.87%)
Nov 18, 2016 0.2900 0.2990 0.2869 0.2869 19,300 -0.01(-4.37%)
Nov 17, 2016 0.3050 0.3050 0.3000 0.3000 13,465 +0.00(+0.13%)
Nov 16, 2016 0.3240 0.3300 0.2996 0.2996 12,850 -0.03(-10.03%)
Nov 15, 2016 0.3100 0.3330 0.3100 0.3330 10,000 +0.03(+9.04%)
Nov 14, 2016 0.3079 0.3080 0.3054 0.3054 14,300 -0.00(-1.58%)
Nov 11, 2016 0.3379 0.3379 0.3100 0.3103 31,500 -0.03(-8.49%)
Nov 10, 2016 0.3285 0.3391 0.3233 0.3391 38,500 +0.01(+1.86%)
Nov 09, 2016 0.3510 0.3619 0.3322 0.3329 17,471 -0.01(-2.12%)
Nov 08, 2016 0.3390 0.3420 0.3330 0.3401 20,500 +0.01(+1.55%)
Nov 07, 2016 0.3230 0.3458 0.3183 0.3349 28,721 +0.03(+10.16%)
Nov 04, 2016 0.2999 0.3040 0.2800 0.3040 56,385 +0.00(+1.03%)
Nov 03, 2016 0.3017 0.3017 0.2971 0.3009 13,500 -0.02(-4.78%)
Nov 02, 2016 0.3050 0.3169 0.2923 0.3160 56,100 +0.01(+3.44%)
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.