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 (%)
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%)
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.