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 30, 2011 1.072 1.072 1.072 1.072 2,500 -0.01(-0.51%)
Nov 29, 2011 1.062 1.089 1.062 1.077 5,200 +0.01(+0.64%)
Nov 28, 2011 1.105 1.105 1.071 1.071 4,500 -0.01(-1.04%)
Nov 25, 2011 1.117 1.117 1.079 1.082 4,275 -0.06(-5.06%)
Nov 22, 2011 1.140 1.140 1.140 1.140 0 +0.03(+2.93%)
Nov 21, 2011 1.128 1.128 1.107 1.107 400 -0.05(-4.71%)
Nov 18, 2011 1.162 1.162 1.162 1.162 2,000 -0.02(-1.44%)
Nov 17, 2011 1.201 1.201 1.163 1.179 5,000 -0.01(-0.72%)
Nov 16, 2011 1.200 1.248 1.175 1.188 9,700 -0.02(-1.53%)
Nov 15, 2011 1.243 1.243 1.200 1.206 14,400 -0.07(-5.71%)
Nov 14, 2011 1.290 1.290 1.255 1.279 7,100 +0.08(+6.27%)
Nov 11, 2011 1.239 1.239 1.204 1.204 3,500 -0.11(-8.58%)
Nov 10, 2011 1.242 1.317 1.197 1.317 3,400 +0.02(+1.86%)
Nov 09, 2011 1.292 1.293 1.282 1.292 1,700 -0.03(-2.49%)
Nov 08, 2011 1.370 1.463 1.315 1.325 3,800 -0.03(-2.35%)
Nov 07, 2011 1.337 1.384 1.337 1.357 8,400 -0.12(-8.25%)
Nov 04, 2011 1.492 1.494 1.476 1.479 1,900 -0.02(-1.37%)
Nov 03, 2011 1.570 1.570 1.488 1.500 900 +0.01(+0.67%)
Nov 02, 2011 1.482 1.577 1.459 1.490 11,500 +0.02(+1.47%)
Nov 01, 2011 1.464 1.490 1.464 1.468 16,000 +0.04(+3.11%)
Oct 31, 2011 1.267 1.496 1.267 1.424 34,200 -0.08(-5.05%)
Oct 28, 2011 1.437 1.515 1.405 1.500 20,800 +0.03(+2.15%)
Oct 27, 2011 1.605 1.615 1.468 1.468 12,900 +0.14(+10.24%)
Oct 26, 2011 1.332 1.332 1.332 1.332 500 +0.05(+4.10%)
Oct 25, 2011 1.355 1.355 1.218 1.280 5,600 +0.10(+8.94%)
Oct 24, 2011 1.161 1.180 1.161 1.175 16,100 +0.01(+0.97%)
Oct 21, 2011 1.161 1.163 1.141 1.163 3,000 +0.06(+5.51%)
Oct 20, 2011 1.179 1.218 1.103 1.103 15,500 -0.08(-6.57%)
Oct 19, 2011 1.318 1.318 1.170 1.180 3,900 -0.13(-9.96%)
Oct 18, 2011 1.280 1.317 1.280 1.310 4,950 +0.03(+2.18%)
Oct 17, 2011 1.292 1.292 1.283 1.283 2,000 -0.08(-5.68%)
Oct 14, 2011 1.362 1.362 1.288 1.360 15,400 -0.05(-3.82%)
Oct 13, 2011 1.331 1.414 1.282 1.414 9,100 -0.04(-2.88%)
Oct 12, 2011 1.171 1.456 1.140 1.456 18,800 +0.30(+25.93%)
Oct 11, 2011 1.235 1.252 1.156 1.156 16,100 -0.11(-8.59%)
Oct 07, 2011 1.265 1.265 1.265 0 -0.05(-3.58%)
Oct 06, 2011 1.140 1.369 1.079 1.312 10,700 +0.23(+21.57%)
Oct 05, 2011 1.036 1.108 1.036 1.079 49,100 +0.00(+0.41%)
Oct 04, 2011 1.209 1.215 0.9945 1.074 48,660 -0.18(-14.39%)
Oct 03, 2011 1.369 1.400 1.235 1.255 29,350 -0.13(-9.35%)
Sep 30, 2011 1.445 1.450 1.385 1.385 5,900 -0.03(-2.45%)
Sep 29, 2011 1.425 1.426 1.344 1.419 5,500 +0.01(+0.78%)
Sep 28, 2011 1.466 1.517 1.408 1.408 9,500 -0.18(-11.37%)
Sep 27, 2011 1.486 1.634 1.486 1.589 12,900 +0.08(+5.42%)
Sep 26, 2011 1.496 1.556 1.450 1.507 11,000 -0.10(-6.17%)
Sep 23, 2011 1.591 1.619 1.485 1.606 13,000 +0.02(+1.48%)
Sep 22, 2011 1.612 1.612 1.451 1.583 25,900 -0.05(-2.92%)
Sep 21, 2011 1.677 1.683 1.631 1.631 5,200 -0.06(-3.66%)
Sep 20, 2011 1.720 1.725 1.692 1.692 1,600 -0.02(-1.28%)
Sep 19, 2011 1.790 1.874 1.680 1.714 24,200 -0.08(-4.22%)
Sep 16, 2011 1.780 1.791 1.736 1.790 24,470 +0.06(+3.59%)
Sep 15, 2011 1.607 1.728 1.550 1.728 38,850 +0.14(+8.56%)
Sep 14, 2011 1.610 1.640 1.592 1.592 9,500 -0.08(-4.91%)
Sep 13, 2011 1.677 1.677 1.630 1.674 10,400 +0.04(+2.26%)
Sep 12, 2011 1.664 1.767 1.622 1.637 55,300 -0.13(-7.41%)
Sep 09, 2011 1.696 1.768 1.670 1.768 15,500 +0.02(+1.24%)
Sep 08, 2011 1.745 1.750 1.745 1.746 23,100 -0.03(-1.49%)
Sep 07, 2011 1.751 1.773 1.751 1.773 5,600 +0.06(+3.60%)
Sep 06, 2011 1.734 1.734 1.657 1.711 7,400 -0.02(-1.02%)
Sep 02, 2011 1.689 1.729 1.651 1.729 23,300 -0.02(-1.20%)
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.