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, 2016 0.2997 0.3000 0.2928 0.2928 22,396 -0.02(-6.75%)
Oct 28, 2016 0.3230 0.3230 0.3064 0.3140 22,600 +0.00(+1.29%)
Oct 27, 2016 0.3100 0.3100 0.3100 0.3100 10,000 -0.03(-8.50%)
Oct 26, 2016 0.3388 0.3388 0.3388 0.3388 4,995 -0.01(-2.22%)
Oct 25, 2016 0.3427 0.3580 0.3427 0.3465 13,175 +0.00(+1.32%)
Oct 24, 2016 0.3628 0.3662 0.3266 0.3420 20,775 -0.02(-5.00%)
Oct 21, 2016 0.3709 0.3852 0.3600 0.3600 34,815 -0.01(-2.17%)
Oct 20, 2016 0.3620 0.3680 0.3578 0.3680 13,300 +0.01(+2.71%)
Oct 19, 2016 0.3600 0.3600 0.3562 0.3583 14,495 +0.03(+10.01%)
Oct 18, 2016 0.3259 0.3335 0.3145 0.3257 17,274 +0.00(+0.62%)
Oct 17, 2016 0.3135 0.3237 0.3135 0.3237 11,600 -0.01(-1.91%)
Oct 14, 2016 0.3470 0.3470 0.3168 0.3300 100,720 -0.04(-9.91%)
Oct 13, 2016 0.3663 0.3663 0.3663 0.3663 2,800 -0.00(-0.41%)
Oct 12, 2016 0.3430 0.3678 0.3400 0.3678 95,000 +0.03(+8.18%)
Oct 10, 2016 0.3400 0.3400 0.3400 0 -0.03(-7.36%)
Oct 07, 2016 0.3500 0.3670 0.3500 0.3670 7,032 +0.01(+2.26%)
Oct 06, 2016 0.3900 0.3959 0.3444 0.3589 80,590 -0.04(-9.57%)
Oct 05, 2016 0.3911 0.4605 0.3911 0.3969 37,800 -0.02(-4.98%)
Oct 04, 2016 0.4236 0.4236 0.3889 0.4177 78,385 -0.01(-3.09%)
Oct 03, 2016 0.4310 0.4310 0.4310 0.4310 0 +0.00(+0.00%)
Sep 30, 2016 0.4310 0.4310 0.4310 0.4310 0 +0.00(+0.00%)
Sep 29, 2016 0.4400 0.4781 0.4234 0.4310 59,580 -0.02(-4.98%)
Sep 28, 2016 0.4780 0.4908 0.4521 0.4536 32,600 -0.01(-2.70%)
Sep 27, 2016 0.4812 0.4812 0.4662 0.4662 2,183 +0.02(+3.53%)
Sep 26, 2016 0.4529 0.4649 0.4437 0.4503 25,300 +0.02(+4.45%)
Sep 23, 2016 0.4391 0.4391 0.4288 0.4311 8,000 -0.02(-3.88%)
Sep 22, 2016 0.4586 0.4586 0.4387 0.4485 25,900 +0.02(+4.30%)
Sep 21, 2016 0.4152 0.4300 0.4152 0.4300 1,850 +0.02(+4.60%)
Sep 20, 2016 0.4130 0.4220 0.4030 0.4111 24,000 -0.01(-1.96%)
Sep 19, 2016 0.4381 0.4533 0.4125 0.4193 44,430 -0.01(-3.25%)
Sep 16, 2016 0.4108 0.4334 0.4030 0.4334 3,559 -0.02(-3.69%)
Sep 14, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.99%)
Sep 13, 2016 0.4468 0.4468 0.4456 0.4456 4,272 +0.05(+11.40%)
Sep 12, 2016 0.4327 0.4327 0.4000 0.4000 9,600 -0.04(-9.71%)
Sep 09, 2016 0.4509 0.4661 0.4426 0.4430 12,050 -0.03(-5.60%)
Sep 08, 2016 0.4623 0.4693 0.4623 0.4693 7,500 +0.03(+6.85%)
Sep 07, 2016 0.4727 0.4727 0.4238 0.4392 34,386 -0.02(-5.24%)
Sep 06, 2016 0.4520 0.4696 0.4460 0.4635 21,881 +0.04(+8.19%)
Sep 02, 2016 0.4284 0.4284 0.4284 0 +0.02(+4.56%)
Sep 01, 2016 0.4161 0.4330 0.3783 0.4097 43,300 +0.02(+6.03%)
Aug 31, 2016 0.4007 0.4007 0.3739 0.3864 64,950 +0.00(+0.55%)
Aug 30, 2016 0.4338 0.4338 0.3843 0.3843 33,000 -0.05(-11.35%)
Aug 29, 2016 0.4122 0.4335 0.4019 0.4335 40,404 +0.02(+4.86%)
Aug 26, 2016 0.4330 0.4330 0.3740 0.4134 58,409 -0.01(-2.25%)
Aug 25, 2016 0.3887 0.4381 0.3733 0.4229 47,100 +0.03(+9.02%)
Aug 24, 2016 0.4064 0.4356 0.3610 0.3879 51,500 -0.02(-4.17%)
Aug 23, 2016 0.4078 0.4078 0.4048 0.4048 2,000 +0.01(+1.96%)
Aug 22, 2016 0.4233 0.4233 0.3646 0.3970 47,176 -0.03(-6.61%)
Aug 19, 2016 0.4460 0.4485 0.3831 0.4251 120,735 -0.04(-8.60%)
Aug 18, 2016 0.4477 0.4651 0.4467 0.4651 33,000 +0.02(+4.28%)
Aug 17, 2016 0.5067 0.5082 0.4447 0.4460 35,003 -0.06(-12.70%)
Aug 16, 2016 0.4950 0.5109 0.4872 0.5109 78,050 +0.01(+2.69%)
Aug 15, 2016 0.4815 0.5008 0.4815 0.4975 76,700 +0.01(+1.93%)
Aug 12, 2016 0.4755 0.4994 0.4755 0.4881 57,673 +0.01(+3.04%)
Aug 11, 2016 0.4704 0.4834 0.4520 0.4737 123,103 +0.07(+16.10%)
Aug 10, 2016 0.4560 0.4560 0.4080 0.4080 39,500 -0.04(-9.89%)
Aug 09, 2016 0.4623 0.5218 0.4288 0.4528 110,558 +0.06(+16.31%)
Aug 08, 2016 0.3590 0.3984 0.3590 0.3893 100,392 +0.02(+6.05%)
Aug 05, 2016 0.3539 0.3743 0.3430 0.3671 108,192 +0.02(+4.53%)
Aug 04, 2016 0.3235 0.3517 0.3235 0.3512 6,100 +0.01(+3.60%)
Aug 03, 2016 0.3412 0.3548 0.3390 0.3390 39,000 +0.00(+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.