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 (%)
Aug 17, 2020 0.4418 0.4418 0.4418 0 +0.01(+3.22%)
Aug 14, 2020 0.4312 0.4408 0.4250 0.4280 87,100 -0.00(-0.47%)
Aug 13, 2020 0.4437 0.4437 0.4160 0.4300 55,394 -0.01(-1.15%)
Aug 12, 2020 0.4200 0.4412 0.4150 0.4350 77,505 +0.01(+3.35%)
Aug 11, 2020 0.4481 0.4788 0.4054 0.4209 310,160 -0.05(-11.22%)
Aug 10, 2020 0.4283 0.4842 0.4283 0.4741 407,600 +0.02(+5.33%)
Aug 07, 2020 0.4640 0.5075 0.4500 0.4501 132,400 -0.06(-11.19%)
Aug 06, 2020 0.5300 0.5300 0.4900 0.5068 166,700 -0.01(-2.78%)
Aug 05, 2020 0.5000 0.5240 0.4700 0.5213 497,343 +0.05(+10.21%)
Aug 04, 2020 0.4700 0.4840 0.4497 0.4730 235,334 +0.01(+2.36%)
Aug 03, 2020 0.4775 0.4937 0.4472 0.4621 184,663 +0.02(+4.12%)
Jul 31, 2020 0.4193 0.4589 0.4193 0.4438 110,400 +0.04(+10.95%)
Jul 30, 2020 0.4300 0.4353 0.4000 0.4000 106,656 -0.02(-4.28%)
Jul 29, 2020 0.4620 0.4620 0.4179 0.4179 60,793 -0.00(-0.50%)
Jul 28, 2020 0.4169 0.4459 0.4011 0.4200 224,126 -0.01(-1.64%)
Jul 27, 2020 0.4100 0.4270 0.3890 0.4270 442,468 +0.03(+6.75%)
Jul 24, 2020 0.3832 0.4103 0.3830 0.4000 96,000 +0.00(+0.00%)
Jul 23, 2020 0.4050 0.4200 0.3900 0.4000 247,659 +0.00(+0.76%)
Jul 22, 2020 0.4000 0.4290 0.3900 0.3970 212,524 +0.00(+0.40%)
Jul 21, 2020 0.3865 0.4044 0.3688 0.3954 246,265 +0.04(+9.83%)
Jul 20, 2020 0.3809 0.4105 0.3600 0.3600 473,014 -0.01(-1.96%)
Jul 17, 2020 0.3450 0.3700 0.3450 0.3672 100,000 +0.02(+5.00%)
Jul 16, 2020 0.3799 0.3799 0.3378 0.3497 130,181 -0.02(-4.64%)
Jul 15, 2020 0.3871 0.3998 0.3667 0.3667 101,410 -0.00(-0.89%)
Jul 14, 2020 0.3850 0.4000 0.3632 0.3700 375,122 -0.03(-7.48%)
Jul 13, 2020 0.4323 0.4450 0.3855 0.3999 287,109 -0.02(-4.79%)
Jul 10, 2020 0.4180 0.4300 0.4125 0.4200 78,100 -0.00(-0.80%)
Jul 09, 2020 0.4400 0.4410 0.4085 0.4234 145,277 -0.01(-2.10%)
Jul 08, 2020 0.3760 0.4325 0.3760 0.4325 116,642 +0.03(+8.45%)
Jul 07, 2020 0.3889 0.3988 0.3610 0.3988 111,127 +0.04(+10.78%)
Jul 06, 2020 0.3660 0.3881 0.3342 0.3600 164,273 -0.02(-5.26%)
Jul 02, 2020 0.3100 0.3800 0.3100 0.3800 163,400 +0.04(+11.76%)
Jul 01, 2020 0.3133 0.3460 0.3100 0.3400 197,367 +0.04(+13.33%)
Jun 30, 2020 0.3200 0.3200 0.3000 0.3000 274,006 -0.01(-3.23%)
Jun 29, 2020 0.2755 0.3110 0.2755 0.3100 276,801 +0.02(+8.32%)
Jun 26, 2020 0.3000 0.3000 0.2847 0.2862 39,600 +0.00(+1.27%)
Jun 25, 2020 0.2788 0.2850 0.2705 0.2826 86,141 +0.00(+0.43%)
Jun 24, 2020 0.2685 0.2860 0.2675 0.2814 47,539 +0.01(+2.33%)
Jun 23, 2020 0.2774 0.2940 0.2700 0.2750 131,044 -0.00(-0.87%)
Jun 22, 2020 0.2784 0.2843 0.2589 0.2774 210,352 +0.02(+7.15%)
Jun 19, 2020 0.2674 0.2674 0.2429 0.2589 199,200 -0.00(-0.42%)
Jun 18, 2020 0.2795 0.2795 0.2500 0.2600 135,778 -0.01(-3.38%)
Jun 17, 2020 0.2678 0.2708 0.2600 0.2691 309,352 -0.01(-4.68%)
Jun 16, 2020 0.2665 0.2840 0.2596 0.2823 131,395 +0.01(+2.65%)
Jun 15, 2020 0.2700 0.2825 0.2630 0.2750 76,971 +0.01(+4.56%)
Jun 12, 2020 0.2575 0.2749 0.2455 0.2630 102,500 +0.00(+1.15%)
Jun 11, 2020 0.3076 0.3220 0.2478 0.2600 267,477 -0.04(-13.28%)
Jun 10, 2020 0.3090 0.3090 0.2950 0.2998 157,277 +0.02(+6.77%)
Jun 09, 2020 0.2935 0.2935 0.2802 0.2808 48,955 -0.01(-4.78%)
Jun 08, 2020 0.3048 0.3048 0.2815 0.2949 174,456 -0.00(-1.37%)
Jun 05, 2020 0.2909 0.3083 0.2900 0.2990 59,100 -0.01(-2.29%)
Jun 04, 2020 0.3010 0.3080 0.2900 0.3060 71,825 +0.00(+1.26%)
Jun 03, 2020 0.2994 0.3088 0.2900 0.3022 56,347 +0.00(+0.73%)
Jun 02, 2020 0.3000 0.3061 0.2854 0.3000 178,927 -0.00(-1.61%)
Jun 01, 2020 0.2850 0.3049 0.2850 0.3049 208,882 +0.03(+10.19%)
May 29, 2020 0.2837 0.2930 0.2747 0.2767 81,300 -0.01(-2.91%)
May 28, 2020 0.2712 0.2887 0.2712 0.2850 35,786 -0.01(-1.72%)
May 27, 2020 0.2965 0.2965 0.2794 0.2900 58,030 +0.01(+4.32%)
May 26, 2020 0.2809 0.3025 0.2732 0.2780 143,114 -0.02(-6.18%)
May 22, 2020 0.2602 0.3000 0.2593 0.2963 107,600 +0.03(+11.10%)
May 21, 2020 0.2584 0.2689 0.2576 0.2667 56,404 +0.01(+4.59%)
May 20, 2020 0.2570 0.2630 0.2500 0.2550 67,180 -0.00(-0.47%)
May 19, 2020 0.2660 0.2700 0.2521 0.2562 121,404 -0.02(-7.04%)
May 18, 2020 0.2770 0.2780 0.2400 0.2756 255,005 +0.05(+24.20%)
May 15, 2020 0.2230 0.2470 0.2219 0.2219 242,500 +0.00(+0.68%)
May 14, 2020 0.2111 0.2388 0.2111 0.2204 54,543 -0.01(-3.71%)
May 13, 2020 0.2427 0.2427 0.2103 0.2289 232,788 +0.00(+1.06%)
May 12, 2020 0.2107 0.2329 0.2100 0.2265 151,914 +0.02(+7.86%)
May 11, 2020 0.2300 0.2300 0.2000 0.2100 58,761 +0.01(+4.48%)
May 08, 2020 0.2110 0.2200 0.2001 0.2010 119,300 -0.02(-8.05%)
May 07, 2020 0.2240 0.2299 0.2071 0.2186 51,179 +0.00(+0.23%)
May 06, 2020 0.2300 0.2340 0.2126 0.2181 35,647 +0.00(+0.69%)
May 05, 2020 0.1980 0.2233 0.1980 0.2166 84,275 +0.01(+3.14%)
May 04, 2020 0.2100 0.2200 0.2039 0.2100 113,815 +0.00(+1.20%)
May 01, 2020 0.2133 0.2190 0.2000 0.2075 67,400 -0.00(-1.19%)
Apr 30, 2020 0.2420 0.2420 0.2100 0.2100 65,554 -0.01(-3.85%)
Apr 29, 2020 0.1990 0.2354 0.1990 0.2184 83,297 -0.01(-5.04%)
Apr 28, 2020 0.2290 0.2300 0.2028 0.2300 337,431 +0.02(+10.58%)
Apr 27, 2020 0.1885 0.2161 0.1800 0.2080 175,983 +0.03(+15.56%)
Apr 24, 2020 0.1900 0.1925 0.1760 0.1800 67,200 -0.01(-6.15%)
Apr 23, 2020 0.1950 0.1950 0.1858 0.1918 49,094 +0.00(+0.63%)
Apr 22, 2020 0.2070 0.2144 0.1850 0.1906 71,179 -0.01(-6.02%)
Apr 21, 2020 0.1980 0.2029 0.1900 0.2028 16,100 +0.00(+1.40%)
Apr 20, 2020 0.2062 0.2076 0.1898 0.2000 13,045 -0.00(-2.30%)
Apr 17, 2020 0.1866 0.2056 0.1800 0.2047 13,900 +0.00(+2.30%)
Apr 16, 2020 0.2045 0.2045 0.1751 0.2001 14,642 +0.00(+0.45%)
Apr 15, 2020 0.2215 0.2215 0.1797 0.1992 30,240 +0.01(+7.39%)
Apr 14, 2020 0.2114 0.2193 0.1851 0.1855 98,847 -0.01(-6.17%)
Apr 13, 2020 0.2090 0.2090 0.1650 0.1977 54,774 +0.01(+4.05%)
Apr 09, 2020 0.1847 0.1900 0.1500 0.1900 205,700 +0.01(+5.67%)
Apr 08, 2020 0.1750 0.1806 0.1676 0.1798 8,865 +0.01(+5.76%)
Apr 07, 2020 0.1667 0.1739 0.1639 0.1700 33,025 +0.02(+13.33%)
Apr 06, 2020 0.1700 0.1700 0.1440 0.1500 80,324 +0.00(+2.25%)
Apr 03, 2020 0.1440 0.1700 0.1440 0.1467 67,500 -0.02(-13.71%)
Apr 02, 2020 0.1828 0.1828 0.1700 0.1700 11,494 -0.00(-2.30%)
Apr 01, 2020 0.1800 0.1800 0.1740 0.1740 3,500 +0.00(+0.29%)
Mar 31, 2020 0.1610 0.1800 0.1610 0.1735 43,284 +0.03(+19.08%)
Mar 30, 2020 0.1830 0.1830 0.1438 0.1457 21,491 -0.02(-10.56%)
Mar 27, 2020 0.1500 0.1629 0.1500 0.1629 22,200 -0.00(-0.43%)
Mar 26, 2020 0.1500 0.1759 0.1500 0.1636 53,591 +0.01(+4.20%)
Mar 25, 2020 0.1647 0.1647 0.1300 0.1570 99,140 -0.01(-4.68%)
Mar 24, 2020 0.1600 0.1700 0.1377 0.1647 129,075 +0.02(+15.34%)
Mar 23, 2020 0.1415 0.1500 0.1225 0.1428 57,847 -0.01(-4.74%)
Mar 20, 2020 0.1720 0.1720 0.1300 0.1499 37,500 -0.00(-0.07%)
Mar 19, 2020 0.1880 0.1880 0.1356 0.1500 85,069 +0.00(+2.74%)
Mar 18, 2020 0.1690 0.1690 0.1420 0.1460 81,036 -0.02(-12.52%)
Mar 17, 2020 0.1451 0.1721 0.1415 0.1669 115,165 +0.01(+4.31%)
Mar 16, 2020 0.1248 0.1740 0.0960 0.1600 339,477 +0.02(+18.17%)
Mar 13, 2020 0.1500 0.1715 0.1354 0.1354 106,400 -0.01(-9.31%)
Mar 12, 2020 0.1696 0.1807 0.1493 0.1493 136,665 -0.03(-17.79%)
Mar 11, 2020 0.2090 0.2090 0.1702 0.1816 92,010 -0.03(-14.66%)
Mar 10, 2020 0.2050 0.2128 0.1701 0.2128 51,449 +0.02(+12.00%)
Mar 09, 2020 0.1911 0.2083 0.1900 0.1900 142,397 -0.01(-6.59%)
Mar 06, 2020 0.2420 0.2420 0.1930 0.2034 180,600 -0.02(-10.40%)
Mar 05, 2020 0.1880 0.2283 0.1880 0.2270 57,744 +0.02(+8.10%)
Mar 04, 2020 0.2040 0.2143 0.1930 0.2100 52,885 +0.00(+1.55%)
Mar 03, 2020 0.2246 0.2246 0.1930 0.2068 123,937 -0.00(-1.52%)
Mar 02, 2020 0.1982 0.2259 0.1890 0.2100 155,155 +0.01(+7.14%)
Feb 28, 2020 0.2000 0.2131 0.1562 0.1960 222,700 -0.03(-13.12%)
Feb 27, 2020 0.2820 0.2820 0.2003 0.2256 322,156 -0.04(-16.44%)
Feb 26, 2020 0.2800 0.2825 0.2700 0.2700 74,162 -0.01(-2.28%)
Feb 25, 2020 0.2950 0.3029 0.2763 0.2763 186,734 -0.00(-1.32%)
Feb 24, 2020 0.2720 0.2961 0.2717 0.2800 156,790 +0.01(+3.05%)
Feb 21, 2020 0.2615 0.2721 0.2534 0.2717 43,400 +0.01(+2.45%)
Feb 20, 2020 0.2426 0.2652 0.2420 0.2652 63,069 +0.01(+5.03%)
Feb 19, 2020 0.2439 0.2525 0.2300 0.2525 85,822 +0.01(+5.69%)
Feb 18, 2020 0.2480 0.2480 0.2320 0.2389 98,502 +0.01(+2.40%)
Feb 14, 2020 0.2385 0.2385 0.2300 0.2333 14,100 -0.00(-1.31%)
Feb 13, 2020 0.2300 0.2500 0.2275 0.2364 43,607 -0.00(-1.21%)
Feb 12, 2020 0.2488 0.2522 0.2300 0.2393 42,110 -0.01(-4.28%)
Feb 11, 2020 0.2409 0.2500 0.2310 0.2500 13,276 +0.00(+1.58%)
Feb 10, 2020 0.2435 0.2550 0.2306 0.2461 74,388 +0.02(+7.89%)
Feb 07, 2020 0.2450 0.2531 0.2281 0.2281 13,700 -0.01(-4.96%)
Feb 06, 2020 0.2250 0.2468 0.2250 0.2400 20,403 +0.01(+5.03%)
Feb 05, 2020 0.2389 0.2540 0.2285 0.2285 29,969 -0.01(-4.79%)
Feb 04, 2020 0.2430 0.2505 0.2381 0.2400 43,289 -0.01(-4.27%)
Feb 03, 2020 0.2450 0.2507 0.2350 0.2507 88,653 +0.01(+2.33%)
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.