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 (%)
Nov 24, 2014 0.3150 0.3150 0.3150 0 +0.03(+11.31%)
Nov 19, 2014 0.2830 0.2830 0.2830 0 +0.00(+1.07%)
Nov 18, 2014 0.2930 0.2950 0.2800 0.2800 8,500 +0.01(+4.09%)
Nov 17, 2014 0.2730 0.2730 0.2690 0.2690 1,250 -0.04(-12.66%)
Nov 14, 2014 0.2850 0.3080 0.2850 0.3080 6,350 +0.03(+9.22%)
Nov 13, 2014 0.2949 0.3012 0.2820 0.2820 1,000 -0.04(-11.07%)
Nov 12, 2014 0.3634 0.3634 0.3120 0.3171 12,350 -0.04(-11.92%)
Nov 11, 2014 0.3600 0.3600 0.3600 0.3600 500 +0.11(+45.10%)
Nov 10, 2014 0.2877 0.2877 0.2481 0.2481 3,700 +0.02(+7.45%)
Nov 07, 2014 0.2309 0.2309 0.2309 0.2309 100 +0.04(+21.40%)
Nov 05, 2014 0.1902 0.1902 0.1902 0 -0.01(-2.96%)
Nov 04, 2014 0.1830 0.1960 0.1630 0.1960 25,200 +0.02(+8.89%)
Nov 03, 2014 0.1850 0.1850 0.1800 0.1800 4,500 +0.02(+14.94%)
Oct 31, 2014 0.1540 0.1566 0.1540 0.1566 6,875 -0.01(-3.81%)
Oct 30, 2014 0.1801 0.1890 0.1600 0.1628 45,425 -0.01(-8.38%)
Oct 29, 2014 0.1760 0.1930 0.1760 0.1777 14,249 -0.02(-10.25%)
Oct 28, 2014 0.2020 0.2100 0.1980 0.1980 66,800 -0.02(-9.59%)
Oct 24, 2014 0.2190 0.2190 0.2190 10 +0.00(+1.86%)
Oct 23, 2014 0.2140 0.2176 0.2000 0.2150 39,400 +0.01(+2.38%)
Oct 22, 2014 0.2426 0.2498 0.2100 0.2100 48,700 -0.07(-25.69%)
Oct 21, 2014 0.2736 0.2880 0.2736 0.2826 16,500 +0.02(+9.53%)
Oct 20, 2014 0.2490 0.2721 0.2490 0.2580 11,600 +0.00(+1.57%)
Oct 17, 2014 0.2590 0.2590 0.2540 0.2540 8,000 -0.01(-4.51%)
Oct 16, 2014 0.2590 0.2660 0.2590 0.2660 7,000 -0.02(-5.51%)
Oct 15, 2014 0.2822 0.2822 0.2815 0.2815 5,932 +0.01(+3.49%)
Oct 14, 2014 0.2850 0.2850 0.2720 0.2720 7,000 -0.02(-5.75%)
Oct 10, 2014 0.2886 0.2886 0.2886 0 -0.00(-1.67%)
Oct 09, 2014 0.3160 0.3300 0.2935 0.2935 60,147 +0.00(+0.51%)
Oct 08, 2014 0.2920 0.2920 0.2920 0.2920 850 -0.03(-7.89%)
Oct 07, 2014 0.3170 0.3170 0.3170 0.3170 900 -0.01(-2.37%)
Oct 06, 2014 0.3234 0.3247 0.3234 0.3247 7,079 +0.01(+2.75%)
Oct 03, 2014 0.3730 0.3730 0.3160 0.3160 14,312 -0.03(-8.14%)
Oct 02, 2014 0.3573 0.3706 0.3440 0.3440 12,100 +0.01(+4.56%)
Sep 25, 2014 0.3290 0.3290 0.3290 0 +0.02(+7.62%)
Sep 23, 2014 0.3057 0.3057 0.3057 0 -0.00(-0.10%)
Sep 22, 2014 0.3154 0.3230 0.3060 0.3060 28,550 -0.02(-4.97%)
Sep 19, 2014 0.3496 0.3496 0.3220 0.3220 6,750 -0.04(-11.22%)
Sep 18, 2014 0.3680 0.3690 0.3446 0.3627 13,600 -0.03(-6.76%)
Sep 17, 2014 0.3870 0.3890 0.3780 0.3890 15,500 +0.00(+0.39%)
Sep 15, 2014 0.3875 0.3875 0.3875 0 +0.03(+8.30%)
Sep 11, 2014 0.3578 0.3578 0.3578 0 -0.01(-3.51%)
Sep 10, 2014 0.3708 0.3708 0.3708 0.3708 1,000 -0.00(-1.28%)
Sep 08, 2014 0.3756 0.3756 0.3756 0 -0.02(-4.28%)
Sep 05, 2014 0.3924 0.3924 0.3924 0.3924 2,750 +0.00(+0.95%)
Sep 03, 2014 0.3887 0.3887 0.3887 0 +0.01(+1.75%)
Sep 02, 2014 0.3820 0.3820 0.3820 0.3820 1,886 -0.04(-10.54%)
Aug 29, 2014 0.4270 0.4270 0.4270 0 +0.01(+2.23%)
Aug 27, 2014 0.4177 0.4177 0.4177 0 -0.02(-5.30%)
Aug 22, 2014 0.4411 0.4411 0.4411 0 +0.05(+11.76%)
Aug 21, 2014 0.3930 0.3947 0.3930 0.3947 15,250 -0.07(-15.86%)
Aug 20, 2014 0.4691 0.4691 0.4691 0.4691 4,200 +0.01(+2.20%)
Aug 19, 2014 0.4590 0.4519 0.4590 31,425 +0.01(+1.57%)
Aug 18, 2014 0.4519 0.4519 0.4519 0.4519 3,000 +0.01(+3.17%)
Aug 15, 2014 0.4380 0.4380 0.4380 0.4380 1,000 -0.01(-2.23%)
Aug 14, 2014 0.4570 0.4620 0.4374 0.4480 66,408 +0.00(+0.22%)
Aug 13, 2014 0.4220 0.4470 0.4220 0.4470 10,400 +0.00(+0.45%)
Aug 12, 2014 0.4460 0.4460 0.4450 0.4450 25,000 +0.04(+10.15%)
Aug 11, 2014 0.4030 0.4070 0.4000 0.4040 20,200 +0.02(+5.76%)
Aug 08, 2014 0.3820 0.3820 0.3820 0.3820 5,000 +0.02(+6.70%)
Aug 07, 2014 0.3680 0.3680 0.3580 0.3580 750 +0.00(+0.87%)
Aug 06, 2014 0.3999 0.3999 0.3548 0.3549 61,100 -0.03(-7.87%)
Aug 05, 2014 0.4170 0.4177 0.3852 0.3852 14,140 -0.00(-0.52%)
Aug 01, 2014 0.3872 0.3872 0.3872 0 +0.02(+5.56%)
Jul 31, 2014 0.4380 0.4380 0.3668 0.3668 83,900 -0.07(-16.10%)
Jul 30, 2014 0.4500 0.4500 0.4360 0.4372 8,250 +0.00(+0.46%)
Jul 29, 2014 0.4800 0.4800 0.4352 0.4352 13,050 -0.01(-2.40%)
Jul 28, 2014 0.4459 0.4459 0.4459 0.4459 1,500 -0.07(-12.74%)
Jul 25, 2014 0.4830 0.5110 0.4830 0.5110 32,000 +0.07(+15.61%)
Jul 23, 2014 0.5160 0.5160 0.4410 0.4420 3,198 -0.05(-10.89%)
Jul 21, 2014 0.4960 0.4960 0.4960 0 +0.05(+11.56%)
Jul 18, 2014 0.4446 0.4446 0.4446 0.4446 300 -0.02(-5.00%)
Jul 17, 2014 0.4450 0.4680 0.4450 0.4680 62,000 +0.01(+1.08%)
Jul 16, 2014 0.4630 0.4630 0.4630 0.4630 30,000 +0.02(+4.04%)
Jul 15, 2014 0.4450 0.4450 0.4450 0.4450 3,500 -0.00(-0.45%)
Jul 14, 2014 0.4470 0.4470 0.4470 0.4470 1,700 -0.01(-2.72%)
Jul 11, 2014 0.4366 0.4596 0.4050 0.4595 29,500 +0.00(+0.11%)
Jul 10, 2014 0.4590 0.4590 0.4590 0.4590 900 +0.02(+4.51%)
Jul 09, 2014 0.4590 0.4590 0.4330 0.4392 8,000 -0.02(-4.83%)
Jul 08, 2014 0.4615 0.4615 0.4615 0.4615 3,000 +0.00(+0.87%)
Jul 07, 2014 0.4575 0.4575 0.4575 0.4575 4,000 +0.02(+4.45%)
Jul 02, 2014 0.4380 0.4380 0.4380 0 +0.01(+3.06%)
Jun 30, 2014 0.4250 0.4250 0.4250 0 -0.03(-6.80%)
Jun 27, 2014 0.4600 0.4600 0.4560 0.4560 3,500 -0.00(-0.22%)
Jun 26, 2014 0.4645 0.4645 0.4570 0.4570 6,500 -0.01(-2.35%)
Jun 25, 2014 0.4640 0.4680 0.4630 0.4680 40,500 +0.00(+0.86%)
Jun 24, 2014 0.4550 0.4640 0.4550 0.4640 6,250 +0.02(+3.34%)
Jun 20, 2014 0.4490 0.4490 0.4490 0 +0.00(+0.45%)
Jun 19, 2014 0.3990 0.4470 0.3990 0.4470 50,348 +0.05(+13.16%)
Jun 18, 2014 0.3929 0.3982 0.3929 0.3950 6,400 -0.01(-2.95%)
Jun 17, 2014 0.4080 0.4080 0.4070 0.4070 10,000 +0.02(+4.63%)
Jun 16, 2014 0.3890 0.3890 0.3890 0.3890 7,400 -0.05(-11.39%)
Jun 12, 2014 0.4390 0.4390 0.4390 0 -0.01(-1.35%)
Jun 11, 2014 0.4450 0.4450 0.4450 0.4450 2,000 -0.00(-0.67%)
Jun 09, 2014 0.4480 0.4480 0.4480 0.4480 0 +0.00(+0.22%)
Jun 06, 2014 0.3690 0.4470 0.3690 0.4470 5,500 +0.08(+21.47%)
Jun 05, 2014 0.3223 0.3680 0.3223 0.3680 6,775 +0.02(+5.23%)
Jun 04, 2014 0.3497 0.3497 0.3497 0.3497 1,500 -0.01(-2.04%)
Jun 02, 2014 0.3570 0.3570 0.3570 0 +0.01(+2.00%)
May 30, 2014 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.89%)
May 29, 2014 0.3490 0.3490 0.3420 0.3435 6,300 -0.03(-6.91%)
May 28, 2014 0.3473 0.3708 0.3440 0.3690 11,300 +0.00(+0.54%)
May 27, 2014 0.3720 0.3720 0.3670 0.3670 8,530 -0.02(-5.41%)
May 22, 2014 0.3880 0.3880 0.3880 0 +0.01(+2.65%)
May 21, 2014 0.3810 0.3880 0.3720 0.3780 19,870 -0.00(-0.53%)
May 20, 2014 0.3872 0.3879 0.3800 0.3800 6,110 -0.02(-4.28%)
May 16, 2014 0.3970 0.3970 0.3970 0 -0.01(-3.17%)
May 15, 2014 0.3960 0.4100 0.3960 0.4100 4,800 +0.02(+5.67%)
May 13, 2014 0.3880 0.3880 0.3880 0 -0.00(-0.89%)
May 12, 2014 0.3915 0.3915 0.3915 0.3915 1,000 -0.01(-2.61%)
May 08, 2014 0.4020 0.4020 0.4020 6,500 -0.03(-7.48%)
May 06, 2014 0.4345 0.4345 0.4345 0.4345 0 +0.02(+5.98%)
May 05, 2014 0.3970 0.4100 0.3840 0.4100 9,000 +0.02(+4.14%)
May 02, 2014 0.3843 0.3937 0.3843 0.3937 3,200 +0.01(+2.53%)
Apr 30, 2014 0.3840 0.3840 0.3840 0.3840 60 -0.02(-4.00%)
Apr 29, 2014 0.4085 0.4130 0.4000 0.4000 7,001 +0.00(+0.83%)
Apr 25, 2014 0.3967 0.3967 0.3967 0.3967 0 -0.01(-3.24%)
Apr 24, 2014 0.4100 0.4100 0.4100 0.4100 2,000 -0.01(-2.38%)
Apr 23, 2014 0.3912 0.4200 0.3890 0.4200 9,100 +0.03(+9.09%)
Apr 22, 2014 0.3890 0.3890 0.3850 0.3850 12,690 -0.01(-1.79%)
Apr 21, 2014 0.3920 0.3920 0.3920 0.3920 3,400 -0.00(-0.18%)
Apr 16, 2014 0.3927 0.3927 0.3927 0 -0.03(-8.03%)
Apr 15, 2014 0.4370 0.4570 0.3910 0.4270 23,150 -0.02(-5.32%)
Apr 14, 2014 0.4390 0.4510 0.4390 0.4510 3,375 -0.01(-1.74%)
Apr 11, 2014 0.4440 0.4590 0.4440 0.4590 0 +0.02(+4.89%)
Apr 10, 2014 0.4530 0.4530 0.4360 0.4376 7,000 +0.00(+0.51%)
Apr 09, 2014 0.4422 0.4422 0.4270 0.4354 7,060 +0.01(+1.49%)
Apr 08, 2014 0.4290 0.4290 0.4290 0.4290 500 +0.00(+0.23%)
Apr 07, 2014 0.4370 0.4370 0.4280 0.4280 21,000 +0.00(+0.23%)
Apr 04, 2014 0.4357 0.4357 0.4270 0.4270 0 -0.01(-2.73%)
Apr 03, 2014 0.4440 0.4440 0.4192 0.4390 27,550 -0.02(-3.81%)
Apr 02, 2014 0.4660 0.4660 0.4564 0.4564 2,200 -0.01(-2.48%)
Apr 01, 2014 0.4580 0.4750 0.4570 0.4680 15,682 +0.02(+4.23%)
Mar 31, 2014 0.4470 0.4490 0.4450 0.4490 2,100 -0.01(-1.12%)
Mar 28, 2014 0.4228 0.4541 0.4228 0.4541 0 +0.02(+5.26%)
Mar 27, 2014 0.4340 0.4444 0.4290 0.4314 19,500 -0.00(-1.06%)
Mar 26, 2014 0.4553 0.4553 0.4360 0.4360 5,300 -0.01(-1.36%)
Mar 25, 2014 0.4591 0.5129 0.4420 0.4420 25,315 +0.01(+1.61%)
Mar 24, 2014 0.4510 0.4760 0.4350 0.4350 39,084 -0.02(-4.92%)
Mar 21, 2014 0.4527 0.4770 0.4526 0.4575 0 -0.02(-4.21%)
Mar 20, 2014 0.4750 0.5006 0.4660 0.4776 11,750 -0.03(-6.17%)
Mar 19, 2014 0.5090 0.5090 0.5090 0.5090 1,000 -0.00(-0.59%)
Mar 18, 2014 0.5210 0.5210 0.5120 0.5120 3,861 -0.03(-4.99%)
Mar 17, 2014 0.5430 0.5490 0.5290 0.5389 47,410 +0.00(+0.82%)
Mar 14, 2014 0.5450 0.5450 0.5345 0.5345 0 +0.00(+0.85%)
Mar 13, 2014 0.5216 0.5460 0.5200 0.5300 13,897 +0.01(+2.08%)
Mar 12, 2014 0.5340 0.5420 0.5103 0.5192 17,051 +0.02(+4.05%)
Mar 11, 2014 0.5290 0.5290 0.4990 0.4990 6,900 -0.03(-5.13%)
Mar 10, 2014 0.5249 0.5360 0.5249 0.5260 19,916 +0.02(+3.67%)
Mar 07, 2014 0.5350 0.5360 0.4532 0.5074 0 -0.02(-3.35%)
Mar 06, 2014 0.4950 0.5330 0.4937 0.5250 7,000 +0.01(+0.96%)
Mar 05, 2014 0.5210 0.5370 0.5200 0.5200 14,200 +0.00(+0.08%)
Mar 04, 2014 0.5380 0.5380 0.5196 0.5196 11,933 -0.03(-5.01%)
Mar 03, 2014 0.5440 0.5470 0.5350 0.5470 15,700 -0.00(-0.18%)
Feb 28, 2014 0.5711 0.5801 0.5120 0.5480 17,650 +0.03(+5.83%)
Feb 27, 2014 0.5780 0.5960 0.5060 0.5178 38,672 -0.02(-4.32%)
Feb 26, 2014 0.5107 0.5412 0.5021 0.5412 15,500 -0.02(-3.70%)
Feb 25, 2014 0.6010 0.6010 0.5531 0.5620 18,150 +0.01(+0.90%)
Feb 24, 2014 0.4820 0.5570 0.4820 0.5570 65,902 +0.03(+6.30%)
Feb 21, 2014 0.4990 0.5270 0.4540 0.5240 0 -0.06(-9.66%)
Feb 20, 2014 0.4717 0.5800 0.4717 0.5800 42,077 +0.09(+19.59%)
Feb 19, 2014 0.5780 0.5780 0.4840 0.4850 98,961 -0.09(-16.23%)
Feb 18, 2014 0.5420 0.5962 0.5081 0.5790 112,097 +0.07(+12.98%)
Feb 14, 2014 0.5125 0.5125 0.5125 0 +0.06(+12.64%)
Feb 13, 2014 0.4481 0.4600 0.4481 0.4550 23,750 -0.00(-0.48%)
Feb 12, 2014 0.4500 0.4860 0.4483 0.4572 47,240 +0.04(+9.93%)
Feb 11, 2014 0.4260 0.4289 0.3810 0.4159 16,950 -0.06(-12.57%)
Feb 10, 2014 0.4470 0.5004 0.4416 0.4757 61,100 +0.03(+6.18%)
Feb 07, 2014 0.4000 0.4480 0.4000 0.4480 0 +0.07(+19.15%)
Feb 06, 2014 0.4010 0.4445 0.3760 0.3760 58,924 -0.01(-2.84%)
Feb 05, 2014 0.3276 0.3870 0.3100 0.3870 47,900 +0.09(+30.30%)
Feb 04, 2014 0.3300 0.3300 0.2970 0.2970 3,500 -0.01(-4.19%)
Feb 03, 2014 0.3100 0.3100 0.3100 0.3100 268 -0.01(-2.82%)
Jan 31, 2014 0.3080 0.3190 0.3080 0.3190 0 +0.02(+7.41%)
Jan 30, 2014 0.2970 0.2970 0.2970 0.2970 6,000 +0.01(+4.95%)
Jan 29, 2014 0.2830 0.2830 0.2830 0.2830 500 -0.01(-3.08%)
Jan 28, 2014 0.2920 0.2920 0.2920 0.2920 2,500 +0.00(+1.39%)
Jan 24, 2014 0.2880 0.2880 0.2880 0 +0.01(+3.23%)
Jan 22, 2014 0.2790 0.2790 0.2790 22,000 +0.04(+15.29%)
Jan 21, 2014 0.2420 0.2420 0.2420 0.2420 23,750 -0.08(-23.66%)
Jan 17, 2014 0.3170 0.3170 0.3170 0 +0.03(+9.20%)
Jan 16, 2014 0.2710 0.2903 0.2710 0.2903 5,500 -0.01(-3.55%)
Jan 15, 2014 0.3010 0.3050 0.3010 0.3010 4,400 +0.06(+25.68%)
Jan 14, 2014 0.2380 0.2420 0.2380 0.2395 600 +0.00(+1.48%)
Jan 13, 2014 0.2360 0.2360 0.2360 0.2360 1,050 +0.01(+5.36%)
Jan 10, 2014 0.2177 0.2240 0.2177 0.2240 1,800 +0.02(+12.00%)
Jan 08, 2014 0.2000 0.2000 0.2000 0 -0.02(-10.71%)
Jan 06, 2014 0.2240 0.2240 0.2240 0 +0.04(+22.40%)
Jan 02, 2014 0.1830 0.1830 0.1830 0.1830 0 -0.05(-20.43%)
Dec 27, 2013 0.2300 0.2300 0.2300 0 +0.03(+14.43%)
Dec 23, 2013 0.2010 0.2010 0.2010 0 -0.01(-4.29%)
Dec 20, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 19, 2013 0.2190 0.2190 0.2100 0.2100 17,000 +0.00(+1.94%)
Dec 18, 2013 0.2060 0.2060 0.2060 0.2060 600 -0.02(-10.43%)
Dec 17, 2013 0.2300 0.2300 0.2300 0.2300 8,000 +0.04(+21.05%)
Dec 16, 2013 0.1900 0.1950 0.1900 0.1900 5,248 +0.00(+0.53%)
Dec 12, 2013 0.1890 0.1890 0.1890 0 -0.01(-5.50%)
Dec 10, 2013 0.2000 0.2000 0.2000 0.2000 36,400 +0.01(+6.95%)
Dec 09, 2013 0.1870 0.1870 0.1870 0.1870 700 -0.00(-1.32%)
Dec 04, 2013 0.1895 0.1895 0.1895 0.1895 0 -0.01(-5.06%)
Dec 03, 2013 0.1830 0.1996 0.1830 0.1996 9,500 +0.01(+3.42%)
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.