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%)
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.