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, 2019 0.2241 0.2400 0.2175 0.2175 13,328 -0.01(-5.43%)
Oct 30, 2019 0.2300 0.2320 0.2250 0.2300 29,999 +0.00(+0.00%)
Oct 29, 2019 0.2055 0.2300 0.2055 0.2300 54,510 +0.02(+9.52%)
Oct 28, 2019 0.2195 0.2200 0.2100 0.2100 67,850 -0.01(-3.18%)
Oct 25, 2019 0.2000 0.2170 0.2000 0.2169 29,700 +0.01(+7.01%)
Oct 24, 2019 0.2251 0.2251 0.1934 0.2027 155,850 -0.02(-9.91%)
Oct 23, 2019 0.2190 0.2250 0.2090 0.2250 48,975 -0.00(-1.27%)
Oct 22, 2019 0.2366 0.2366 0.2038 0.2279 69,550 -0.01(-2.61%)
Oct 21, 2019 0.2320 0.2340 0.2243 0.2340 2,350 -0.01(-5.38%)
Oct 18, 2019 0.2486 0.2690 0.2470 0.2473 134,700 -0.00(-1.08%)
Oct 17, 2019 0.2605 0.2693 0.2487 0.2500 37,600 +0.00(+0.00%)
Oct 16, 2019 0.2447 0.2560 0.2379 0.2500 58,308 +0.01(+2.08%)
Oct 15, 2019 0.2300 0.2506 0.2300 0.2449 55,261 +0.01(+4.39%)
Oct 14, 2019 0.2300 0.2346 0.2300 0.2346 7,000 +0.01(+6.78%)
Oct 11, 2019 0.2300 0.2300 0.2197 0.2197 13,800 -0.03(-11.70%)
Oct 10, 2019 0.2488 0.2488 0.2488 0.2488 100 -0.00(-1.27%)
Oct 09, 2019 0.2571 0.2571 0.2520 0.2520 33,500 +0.00(+0.00%)
Oct 08, 2019 0.2300 0.2520 0.2300 0.2520 164,375 +0.02(+7.23%)
Oct 07, 2019 0.2340 0.2350 0.2340 0.2350 3,444 -0.01(-2.73%)
Oct 04, 2019 0.2400 0.2500 0.2400 0.2416 24,800 -0.00(-0.17%)
Oct 03, 2019 0.2001 0.2420 0.2001 0.2420 16,300 +0.03(+12.56%)
Oct 02, 2019 0.2200 0.2200 0.2150 0.2150 11,000 -0.01(-2.27%)
Oct 01, 2019 0.2150 0.2338 0.2150 0.2200 43,180 -0.01(-6.38%)
Sep 27, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.90%)
Sep 26, 2019 0.2353 0.2440 0.2329 0.2329 9,618 -0.01(-4.16%)
Sep 25, 2019 0.2430 0.2430 0.2430 0.2430 4,000 -0.01(-2.80%)
Sep 24, 2019 0.2548 0.2548 0.2400 0.2500 59,833 +0.01(+2.92%)
Sep 23, 2019 0.2458 0.2458 0.2429 0.2429 1,500 -0.01(-2.84%)
Sep 20, 2019 0.2385 0.2500 0.2384 0.2500 61,600 +0.03(+13.43%)
Sep 19, 2019 0.2200 0.2204 0.2161 0.2204 10,062 -0.01(-4.17%)
Sep 18, 2019 0.2300 0.2300 0.2280 0.2300 27,485 -0.00(-1.16%)
Sep 17, 2019 0.2310 0.2382 0.2245 0.2327 10,183 +0.00(+0.30%)
Sep 16, 2019 0.2424 0.2450 0.2320 0.2320 10,260 -0.00(-1.69%)
Sep 13, 2019 0.2361 0.2390 0.2360 0.2360 4,700 -0.01(-3.67%)
Sep 12, 2019 0.2500 0.2500 0.2450 0.2450 12,000 +0.00(+0.91%)
Sep 11, 2019 0.2500 0.2563 0.2428 0.2428 21,133 -0.01(-2.88%)
Sep 10, 2019 0.2542 0.2550 0.2455 0.2500 25,200 -0.01(-3.21%)
Sep 09, 2019 0.2600 0.2621 0.2500 0.2583 61,127 -0.00(-1.60%)
Sep 06, 2019 0.2550 0.2900 0.2550 0.2625 151,000 -0.01(-4.55%)
Sep 05, 2019 0.2784 0.2788 0.2700 0.2750 30,400 -0.00(-0.51%)
Sep 04, 2019 0.2872 0.2970 0.2764 0.2764 60,217 -0.01(-5.02%)
Sep 03, 2019 0.2806 0.3000 0.2750 0.2910 127,200 +0.02(+9.40%)
Aug 30, 2019 0.2350 0.2660 0.2350 0.2660 13,500 +0.03(+10.56%)
Aug 29, 2019 0.2425 0.2520 0.2406 0.2406 46,200 -0.01(-3.45%)
Aug 28, 2019 0.2700 0.2740 0.2492 0.2492 33,130 -0.01(-5.61%)
Aug 27, 2019 0.2611 0.2700 0.2611 0.2640 16,450 +0.01(+3.53%)
Aug 26, 2019 0.2729 0.2729 0.2550 0.2550 31,100 +0.01(+3.83%)
Aug 23, 2019 0.2377 0.2600 0.2377 0.2456 55,900 -0.01(-3.42%)
Aug 22, 2019 0.2500 0.2550 0.2440 0.2543 20,100 -0.00(-0.27%)
Aug 21, 2019 0.2550 0.2550 0.2550 0.2550 21,100 -0.00(-0.97%)
Aug 20, 2019 0.2760 0.2760 0.2372 0.2575 80,710 -0.02(-5.99%)
Aug 19, 2019 0.2700 0.2739 0.2550 0.2739 37,200 +0.00(+1.44%)
Aug 16, 2019 0.2845 0.2845 0.2562 0.2700 61,400 -0.02(-8.47%)
Aug 15, 2019 0.2850 0.2950 0.2840 0.2950 61,270 -0.00(-1.17%)
Aug 14, 2019 0.3030 0.3060 0.2960 0.2985 36,500 -0.00(-0.10%)
Aug 13, 2019 0.3090 0.3090 0.2900 0.2988 63,463 -0.01(-3.61%)
Aug 12, 2019 0.2990 0.3270 0.2900 0.3100 155,309 +0.02(+6.90%)
Aug 09, 2019 0.2800 0.2961 0.2800 0.2900 43,400 +0.01(+3.57%)
Aug 08, 2019 0.2890 0.2890 0.2735 0.2800 52,561 +0.01(+3.70%)
Aug 07, 2019 0.2417 0.2920 0.2400 0.2700 178,550 +0.04(+16.13%)
Aug 06, 2019 0.2213 0.2325 0.2200 0.2325 17,545 +0.01(+4.26%)
Aug 02, 2019 0.2230 0.2230 0.2230 0 -0.00(-0.45%)
Aug 01, 2019 0.2370 0.2370 0.2195 0.2240 9,050 -0.00(-0.22%)
Jul 31, 2019 0.2197 0.2245 0.2193 0.2245 77,000 -0.01(-2.35%)
Jul 30, 2019 0.2100 0.2299 0.2100 0.2299 14,800 +0.02(+7.63%)
Jul 29, 2019 0.2299 0.2299 0.2136 0.2136 15,000 -0.02(-10.03%)
Jul 26, 2019 0.2374 0.2374 0.2374 0.2374 5,000 +0.01(+2.33%)
Jul 25, 2019 0.2390 0.2390 0.2178 0.2320 38,000 -0.00(-0.43%)
Jul 24, 2019 0.2426 0.2426 0.2190 0.2330 30,600 -0.01(-4.90%)
Jul 23, 2019 0.2500 0.2500 0.2320 0.2450 39,974 -0.00(-1.96%)
Jul 22, 2019 0.2464 0.2499 0.2326 0.2499 62,410 -0.00(-0.04%)
Jul 19, 2019 0.2391 0.2500 0.2346 0.2500 38,600 +0.02(+9.84%)
Jul 18, 2019 0.2084 0.2391 0.2084 0.2276 9,585 +0.01(+4.88%)
Jul 17, 2019 0.2100 0.2203 0.2088 0.2170 36,683 -0.00(-1.32%)
Jul 16, 2019 0.2199 0.2199 0.2199 0.2199 2,000 -0.01(-2.27%)
Jul 15, 2019 0.1933 0.2250 0.1933 0.2250 89,500 +0.04(+23.63%)
Jul 12, 2019 0.2200 0.2200 0.1820 0.1820 27,500 -0.01(-3.45%)
Jul 11, 2019 0.1885 0.1885 0.1885 0.1885 20,000 +0.00(+0.00%)
Jul 09, 2019 0.1885 0.1885 0.1885 0 -0.00(-1.98%)
Jul 08, 2019 0.1891 0.2000 0.1800 0.1923 61,000 +0.00(+2.07%)
Jul 05, 2019 0.1800 0.1884 0.1800 0.1884 52,000 -0.01(-4.94%)
Jul 03, 2019 0.1932 0.1982 0.1932 0.1982 20,900 +0.01(+2.85%)
Jul 02, 2019 0.1936 0.1936 0.1800 0.1927 41,000 -0.02(-10.37%)
Jul 01, 2019 0.2150 0.2150 0.2150 0.2150 15,600 +0.02(+11.40%)
Jun 28, 2019 0.1947 0.1947 0.1800 0.1930 17,900 -0.00(-2.03%)
Jun 27, 2019 0.1970 0.1970 0.1970 0.1970 8,500 -0.01(-6.19%)
Jun 25, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.82%)
Jun 24, 2019 0.1760 0.2200 0.1760 0.2161 108,984 +0.03(+18.87%)
Jun 21, 2019 0.1640 0.1818 0.1640 0.1818 140,500 +0.02(+13.62%)
Jun 20, 2019 0.1720 0.1800 0.1600 0.1600 91,900 +0.00(+2.56%)
Jun 19, 2019 0.1350 0.1640 0.1350 0.1560 125,237 +0.01(+7.96%)
Jun 18, 2019 0.1410 0.1500 0.1410 0.1445 19,781 -0.01(-8.54%)
Jun 17, 2019 0.1580 0.1580 0.1580 0.1580 1,000 +0.01(+4.02%)
Jun 14, 2019 0.1519 0.1519 0.1519 0.1519 200 -0.00(-0.07%)
Jun 12, 2019 0.1520 0.1520 0.1520 0 +0.01(+5.26%)
Jun 10, 2019 0.1444 0.1444 0.1444 0 -0.01(-9.18%)
Jun 06, 2019 0.1590 0.1590 0.1590 0 +0.01(+6.00%)
Jun 05, 2019 0.1626 0.1626 0.1500 0.1500 19,000 -0.01(-7.98%)
Jun 04, 2019 0.1630 0.1630 0.1630 0.1630 250 -0.00(-0.12%)
Jun 03, 2019 0.1662 0.1662 0.1632 0.1632 25,500 +0.00(+0.74%)
May 31, 2019 0.1541 0.1620 0.1541 0.1620 120,200 +0.02(+16.30%)
May 30, 2019 0.1430 0.1430 0.1393 0.1393 22,000 -0.01(-8.54%)
May 29, 2019 0.1367 0.1523 0.1367 0.1523 13,500 +0.01(+9.96%)
May 28, 2019 0.1460 0.1460 0.1385 0.1385 8,500 -0.01(-5.14%)
May 24, 2019 0.1460 0.1460 0.1460 0.1460 100 -0.00(-0.68%)
May 21, 2019 0.1470 0.1470 0.1470 0 +0.00(+1.38%)
May 15, 2019 0.1450 0.1450 0.1450 0 -0.00(-1.09%)
May 14, 2019 0.1466 0.1466 0.1466 0.1466 7,075 -0.01(-8.37%)
May 13, 2019 0.1645 0.1645 0.1600 0.1600 18,800 +0.02(+15.19%)
May 08, 2019 0.1389 0.1389 0.1389 0 -0.02(-9.81%)
May 06, 2019 0.1540 0.1540 0.1540 0 +0.01(+10.79%)
May 03, 2019 0.1393 0.1393 0.1390 0.1390 20,500 -0.00(-2.66%)
May 02, 2019 0.1432 0.1432 0.1418 0.1428 9,000 -0.02(-13.45%)
May 01, 2019 0.1650 0.1650 0.1650 0.1650 300 +0.02(+14.58%)
Apr 30, 2019 0.1400 0.1440 0.1400 0.1440 15,500 +0.00(+1.62%)
Apr 29, 2019 0.1391 0.1479 0.1391 0.1417 3,700 -0.00(-1.60%)
Apr 26, 2019 0.1440 0.1479 0.1440 0.1440 15,000 +0.01(+8.68%)
Apr 25, 2019 0.1570 0.1570 0.1325 0.1325 15,750 -0.02(-12.19%)
Apr 24, 2019 0.1530 0.1530 0.1503 0.1509 30,800 +0.03(+27.88%)
Apr 23, 2019 0.1174 0.1250 0.1152 0.1180 9,750 -0.02(-13.74%)
Apr 22, 2019 0.1273 0.1375 0.1273 0.1368 16,587 +0.01(+8.83%)
Apr 18, 2019 0.1257 0.1257 0.1257 0.1257 800 -0.00(-2.26%)
Apr 17, 2019 0.1270 0.1320 0.1270 0.1286 86,000 -0.00(-1.15%)
Apr 16, 2019 0.1301 0.1301 0.1301 50 +0.00(+0.00%)
Apr 15, 2019 0.1320 0.1320 0.1300 0.1301 14,000 -0.01(-5.72%)
Apr 11, 2019 0.1380 0.1380 0.1380 0 +0.00(+3.29%)
Apr 08, 2019 0.1336 0.1336 0.1336 0 -0.00(-3.33%)
Apr 05, 2019 0.1382 0.1382 0.1382 0.1382 3,000 -0.00(-1.99%)
Apr 01, 2019 0.1410 0.1410 0.1410 0 +0.01(+3.75%)
Mar 29, 2019 0.1359 0.1359 0.1359 0.1359 2,400 -0.01(-5.49%)
Mar 26, 2019 0.1438 0.1438 0.1438 0 +0.00(+2.71%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-7.28%)
Mar 22, 2019 0.1587 0.1587 0.1510 0.1510 12,000 +0.01(+8.63%)
Mar 21, 2019 0.1404 0.1404 0.1390 0.1390 11,900 -0.01(-5.57%)
Mar 20, 2019 0.1556 0.1556 0.1472 0.1472 17,500 -0.01(-8.34%)
Mar 19, 2019 0.1606 0.1606 0.1606 0.1606 3,500 +0.02(+14.47%)
Mar 18, 2019 0.1481 0.1520 0.1403 0.1403 62,683 -0.01(-7.45%)
Mar 15, 2019 0.1430 0.1594 0.1403 0.1516 13,200 -0.01(-7.16%)
Mar 13, 2019 0.1633 0.1633 0.1633 0 +0.02(+15.82%)
Mar 11, 2019 0.1410 0.1410 0.1410 0 +0.02(+12.80%)
Mar 08, 2019 0.1250 0.1250 0.1250 0.1250 8,000 -0.01(-6.02%)
Mar 07, 2019 0.1330 0.1330 0.1330 0.1330 375 -0.00(-1.48%)
Mar 06, 2019 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.82%)
Mar 05, 2019 0.1340 0.1340 0.1300 0.1339 65,173 -0.01(-4.97%)
Mar 04, 2019 0.1350 0.1409 0.1333 0.1409 17,474 +0.00(+2.10%)
Mar 01, 2019 0.1410 0.1410 0.1380 0.1380 13,800 -0.00(-2.13%)
Feb 27, 2019 0.1410 0.1410 0.1410 0 +0.00(+0.86%)
Feb 26, 2019 0.1398 0.1398 0.1398 0.1398 5,000 -0.01(-6.80%)
Feb 25, 2019 0.1550 0.1550 0.1500 0.1500 7,000 -0.00(-1.64%)
Feb 22, 2019 0.1500 0.1525 0.1500 0.1525 5,100 +0.00(+2.07%)
Feb 21, 2019 0.1599 0.1637 0.1494 0.1494 8,000 -0.01(-6.62%)
Feb 20, 2019 0.1410 0.1600 0.1410 0.1600 30,000 +0.02(+13.31%)
Feb 19, 2019 0.1519 0.1519 0.1412 0.1412 20,000 -0.00(-2.62%)
Feb 15, 2019 0.1450 0.1450 0.1450 0.1450 6,500 -0.00(-0.21%)
Feb 12, 2019 0.1453 0.1453 0.1453 0 +0.01(+7.63%)
Feb 11, 2019 0.1416 0.1450 0.1350 0.1350 89,663 +0.00(+0.00%)
Feb 08, 2019 0.1350 0.1350 0.1350 0.1350 3,600 +0.00(+0.75%)
Feb 07, 2019 0.1414 0.1469 0.1340 0.1340 7,000 -0.00(-0.74%)
Feb 06, 2019 0.1350 0.1350 0.1350 0.1350 21,700 +0.00(+2.27%)
Feb 05, 2019 0.1320 0.1320 0.1320 0.1320 1,000 -0.01(-5.71%)
Feb 04, 2019 0.1250 0.1447 0.1250 0.1400 28,600 +0.01(+7.69%)
Jan 29, 2019 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Jan 28, 2019 0.1279 0.1320 0.1241 0.1320 31,084 +0.01(+5.60%)
Jan 25, 2019 0.1263 0.1263 0.1250 0.1250 11,500 -0.00(-0.40%)
Jan 24, 2019 0.1255 0.1255 0.1255 0.1255 2,650 +0.00(+0.40%)
Jan 23, 2019 0.1323 0.1323 0.1250 0.1250 15,000 -0.02(-13.79%)
Jan 22, 2019 0.1500 0.1500 0.1400 0.1450 72,500 -0.00(-0.68%)
Jan 17, 2019 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Jan 16, 2019 0.1385 0.1450 0.1385 0.1450 5,000 -0.00(-1.29%)
Jan 15, 2019 0.1473 0.1473 0.1413 0.1469 47,050 -0.00(-0.07%)
Jan 14, 2019 0.1619 0.1621 0.1470 0.1470 21,884 -0.02(-11.39%)
Jan 11, 2019 0.1507 0.1672 0.1507 0.1659 79,300 +0.02(+15.53%)
Jan 10, 2019 0.1436 0.1436 0.1436 0.1436 2,500 -0.00(-0.97%)
Jan 09, 2019 0.1700 0.1700 0.1450 0.1450 37,270 +0.00(+2.84%)
Jan 08, 2019 0.1467 0.1582 0.1410 0.1410 44,755 -0.01(-6.00%)
Jan 07, 2019 0.1312 0.1500 0.1312 0.1500 30,550 +0.02(+20.00%)
Jan 04, 2019 0.1290 0.1304 0.1250 0.1250 50,500 -0.01(-6.58%)
Jan 02, 2019 0.1338 0.1338 0.1338 0 +0.02(+16.65%)
Dec 31, 2018 0.1245 0.1300 0.1147 0.1147 27,900 -0.02(-11.77%)
Dec 28, 2018 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Dec 27, 2018 0.1246 0.1300 0.1136 0.1300 30,450 +0.01(+7.08%)
Dec 26, 2018 0.1190 0.1214 0.1110 0.1214 99,230 +0.01(+8.98%)
Dec 24, 2018 0.1110 0.1114 0.1110 0.1114 40,100 -0.00(-1.15%)
Dec 21, 2018 0.1147 0.1147 0.1120 0.1127 53,500 +0.00(+4.26%)
Dec 20, 2018 0.1112 0.1147 0.1081 0.1081 21,975 -0.01(-7.05%)
Dec 19, 2018 0.1300 0.1300 0.1163 0.1163 41,959 -0.02(-12.88%)
Dec 18, 2018 0.1374 0.1412 0.1335 0.1335 3,500 -0.01(-5.85%)
Dec 17, 2018 0.1268 0.1418 0.1262 0.1418 112,685 +0.01(+5.27%)
Dec 14, 2018 0.1344 0.1347 0.1344 0.1347 31,000 -0.01(-5.27%)
Dec 13, 2018 0.1422 0.1422 0.1422 0.1422 250 +0.01(+5.33%)
Dec 12, 2018 0.1426 0.1426 0.1350 0.1350 3,400 +0.00(+3.05%)
Dec 11, 2018 0.1363 0.1363 0.1310 0.1310 3,500 -0.00(-1.50%)
Dec 10, 2018 0.1348 0.1348 0.1329 0.1330 32,000 -0.01(-4.32%)
Dec 07, 2018 0.1429 0.1486 0.1390 0.1390 59,600 +0.00(+3.35%)
Dec 06, 2018 0.1375 0.1375 0.1345 0.1345 13,500 -0.00(-0.96%)
Dec 04, 2018 0.1358 0.1358 0.1358 0.1358 500 -0.00(-3.00%)
Dec 03, 2018 0.1328 0.1400 0.1328 0.1400 2,581 +0.00(+3.40%)
Nov 30, 2018 0.1353 0.1354 0.1353 0.1354 7,600 -0.00(-1.53%)
Nov 29, 2018 0.1375 0.1375 0.1375 0.1375 4,000 +0.00(+1.48%)
Nov 28, 2018 0.1355 0.1355 0.1355 0.1355 2,500 +0.00(+0.07%)
Nov 27, 2018 0.1374 0.1374 0.1354 0.1354 15,000 +0.01(+4.07%)
Nov 26, 2018 0.1361 0.1361 0.1300 0.1301 59,830 -0.00(-3.63%)
Nov 21, 2018 0.1350 0.1350 0.1350 0 -0.02(-10.48%)
Nov 20, 2018 0.1472 0.1508 0.1472 0.1508 24,500 +0.01(+4.58%)
Nov 19, 2018 0.1442 0.1442 0.1442 0.1442 4,000 -0.01(-6.36%)
Nov 16, 2018 0.1523 0.1542 0.1358 0.1540 29,300 +0.00(+1.99%)
Nov 14, 2018 0.1510 0.1510 0.1510 0 +0.01(+7.17%)
Nov 13, 2018 0.1399 0.1490 0.1399 0.1409 68,000 +0.00(+3.45%)
Nov 12, 2018 0.1350 0.1401 0.1350 0.1362 43,400 -0.00(-2.85%)
Nov 09, 2018 0.1403 0.1403 0.1400 0.1402 10,000 +0.00(+2.41%)
Nov 08, 2018 0.1400 0.1400 0.1369 0.1369 10,500 +0.00(+2.47%)
Nov 07, 2018 0.1372 0.1372 0.1336 0.1336 6,000 +0.01(+6.20%)
Nov 02, 2018 0.1258 0.1258 0.1258 0 +0.00(+0.64%)
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.