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 (%)
Dec 29, 2017 0.2190 0.2190 0.2190 0 -0.01(-2.23%)
Dec 28, 2017 0.2272 0.2272 0.2000 0.2240 55,000 -0.01(-4.68%)
Dec 27, 2017 0.2263 0.2471 0.2180 0.2350 28,235 +0.02(+11.90%)
Dec 22, 2017 0.2100 0.2100 0.2100 0 -0.01(-3.67%)
Dec 21, 2017 0.1948 0.2470 0.1948 0.2180 25,600 +0.03(+15.40%)
Dec 20, 2017 0.2090 0.2090 0.1870 0.1889 11,270 -0.02(-9.62%)
Dec 19, 2017 0.1848 0.2160 0.1809 0.2090 50,785 +0.04(+20.32%)
Dec 18, 2017 0.1800 0.1800 0.1737 0.1737 600 -0.01(-3.07%)
Dec 14, 2017 0.1792 0.1792 0.1792 0 +0.02(+10.21%)
Dec 13, 2017 0.1728 0.1900 0.1626 0.1626 156,400 -0.01(-7.56%)
Dec 12, 2017 0.1689 0.1760 0.1689 0.1759 134,000 +0.00(+1.09%)
Dec 11, 2017 0.1690 0.1820 0.1623 0.1740 206,082 +0.01(+8.75%)
Dec 08, 2017 0.1664 0.1664 0.1583 0.1600 26,600 -0.01(-4.36%)
Dec 07, 2017 0.1760 0.1760 0.1600 0.1673 31,886 +0.00(+0.78%)
Dec 06, 2017 0.1794 0.1850 0.1660 0.1660 68,250 -0.01(-5.25%)
Dec 05, 2017 0.1876 0.1880 0.1752 0.1752 70,800 -0.02(-10.15%)
Dec 04, 2017 0.1972 0.2000 0.1900 0.1950 65,380 +0.00(+1.56%)
Dec 01, 2017 0.1920 0.1920 0.1920 0.1920 10,000 +0.01(+6.67%)
Nov 30, 2017 0.1924 0.1980 0.1793 0.1800 30,836 -0.01(-5.76%)
Nov 29, 2017 0.2100 0.2100 0.1910 0.1910 46,166 -0.01(-4.88%)
Nov 28, 2017 0.2089 0.2100 0.2008 0.2008 42,250 -0.02(-8.10%)
Nov 22, 2017 0.2185 0.2185 0.2185 40,000 +0.00(+0.23%)
Nov 21, 2017 0.2200 0.2200 0.2100 0.2180 36,150 -0.00(-0.46%)
Nov 20, 2017 0.2190 0.2190 0.2190 0.2190 500 +0.00(+1.86%)
Nov 17, 2017 0.2200 0.2200 0.2118 0.2150 10,600 -0.00(-2.23%)
Nov 16, 2017 0.2196 0.2199 0.2108 0.2199 73,275 -0.02(-7.61%)
Nov 15, 2017 0.2160 0.2380 0.2121 0.2380 3,300 +0.02(+9.78%)
Nov 14, 2017 0.2168 0.2168 0.2168 0.2168 4,300 -0.01(-5.74%)
Nov 13, 2017 0.2300 0.2300 0.2300 0.2300 200 -0.00(-2.00%)
Nov 09, 2017 0.2347 0.2347 0.2347 0 +0.02(+7.61%)
Nov 08, 2017 0.2180 0.2181 0.2130 0.2181 22,830 +0.00(+0.46%)
Nov 07, 2017 0.2284 0.2284 0.2171 0.2171 26,500 -0.02(-7.62%)
Nov 06, 2017 0.2562 0.2563 0.2190 0.2350 52,675 -0.02(-8.42%)
Nov 03, 2017 0.2564 0.2620 0.2510 0.2566 7,000 +0.00(+0.43%)
Nov 02, 2017 0.2550 0.2760 0.2550 0.2555 4,591 -0.02(-6.58%)
Nov 01, 2017 0.2762 0.2762 0.2541 0.2735 16,000 +0.02(+9.40%)
Oct 31, 2017 0.2725 0.2966 0.2500 0.2500 24,800 -0.03(-10.27%)
Oct 30, 2017 0.2473 0.2786 0.2473 0.2786 34,000 +0.03(+12.88%)
Oct 27, 2017 0.2499 0.2499 0.2468 0.2468 7,000 +0.00(+0.33%)
Oct 26, 2017 0.2460 0.2460 0.2460 0.2460 150 +0.00(+0.82%)
Oct 25, 2017 0.2809 0.2809 0.2440 0.2440 5,950 -0.01(-2.40%)
Oct 23, 2017 0.2500 0.2500 0.2500 0 -0.02(-6.72%)
Oct 20, 2017 0.2791 0.2800 0.2676 0.2680 22,285 -0.01(-3.21%)
Oct 17, 2017 0.2769 0.2769 0.2769 0 -0.01(-2.50%)
Oct 16, 2017 0.2840 0.2840 0.2800 0.2840 4,381 -0.02(-5.65%)
Oct 13, 2017 0.3010 0.3010 0.3010 0.3010 150 +0.03(+11.48%)
Oct 11, 2017 0.2700 0.2700 0.2700 0 -0.03(-9.34%)
Oct 10, 2017 0.3100 0.3171 0.2927 0.2978 45,718 -0.04(-11.68%)
Oct 06, 2017 0.3372 0.3372 0.3372 0 +0.03(+10.56%)
Oct 05, 2017 0.3110 0.3171 0.3002 0.3050 60,300 -0.02(-6.64%)
Oct 04, 2017 0.3280 0.3280 0.3267 0.3267 3,500 -0.00(-1.00%)
Oct 03, 2017 0.3330 0.3330 0.3300 0.3300 4,500 +0.01(+1.54%)
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.