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 (%)
Apr 26, 2013 0.3765 0.3765 0.3765 0 +0.02(+6.75%)
Apr 24, 2013 0.3527 0.3527 0.3527 0.3527 0 +0.00(+1.21%)
Apr 23, 2013 0.3531 0.3531 0.3482 0.3485 13,550 +0.00(+0.06%)
Apr 19, 2013 0.3483 0.3483 0.3483 0.3483 0 +0.00(+0.03%)
Apr 17, 2013 0.3482 0.3482 0.3482 300 -0.00(-0.57%)
Apr 16, 2013 0.3720 0.3790 0.3490 0.3502 9,393 -0.03(-7.79%)
Apr 15, 2013 0.4070 0.4070 0.3793 0.3798 17,000 -0.10(-20.38%)
Apr 11, 2013 0.4770 0.4770 0.4770 0 +0.06(+13.30%)
Apr 10, 2013 0.4212 0.4212 0.4210 0.4210 2,900 +0.00(+0.24%)
Apr 08, 2013 0.4200 0.4200 0.4200 0 +0.02(+4.40%)
Apr 04, 2013 0.4023 0.4023 0.4023 0 +0.02(+4.77%)
Apr 02, 2013 0.3840 0.3840 0.3840 0.3840 7,750 +0.00(+0.71%)
Mar 28, 2013 0.3813 0.3813 0.3813 0 -0.03(-8.34%)
Mar 26, 2013 0.4160 0.4160 0.4160 0 +0.02(+4.42%)
Mar 22, 2013 0.3984 0.3984 0.3984 0 +0.00(+0.23%)
Mar 21, 2013 0.3975 0.3975 0.3975 0.3975 500 +0.00(+0.73%)
Mar 20, 2013 0.4311 0.4311 0.3946 0.3946 73,700 -0.04(-8.30%)
Mar 19, 2013 0.4303 0.4303 0.4303 0.4303 1,000 -0.00(-0.65%)
Mar 18, 2013 0.4134 0.4331 0.4134 0.4331 65,500 +0.04(+11.05%)
Mar 15, 2013 0.3900 0.3900 0.3900 0.3900 9,500 -0.01(-1.27%)
Mar 12, 2013 0.3950 0.3950 0.3950 1,680 -0.03(-7.30%)
Mar 11, 2013 0.4040 0.4262 0.4040 0.4261 16,500 -0.00(-0.68%)
Mar 08, 2013 0.4330 0.4330 0.4290 0.4290 33,200 -0.00(-0.53%)
Mar 06, 2013 0.4313 0.4313 0.4313 0 -0.01(-1.84%)
Mar 04, 2013 0.4394 0.4394 0.4394 0.4394 0 +0.01(+2.11%)
Mar 01, 2013 0.4339 0.4398 0.4303 0.4303 12,300 -0.03(-6.56%)
Feb 25, 2013 0.4605 0.4605 0.4605 0.4605 2,000 -0.08(-14.71%)
Feb 22, 2013 0.5399 0.5399 0.5399 0.5399 1,166 -0.01(-0.94%)
Feb 21, 2013 0.5450 0.5450 0.5450 0.5450 1,000 +0.01(+2.27%)
Feb 20, 2013 0.5460 0.5630 0.5329 0.5329 8,450 -0.06(-10.54%)
Feb 19, 2013 0.5880 0.5957 0.5880 0.5957 1,750 +0.02(+4.16%)
Feb 14, 2013 0.5719 0.5719 0.5719 1,000 -0.08(-11.80%)
Feb 13, 2013 0.5711 0.6484 0.5711 0.6484 10,250 +0.08(+13.85%)
Feb 11, 2013 0.5695 0.5695 0.5695 11,500 -0.01(-1.13%)
Feb 05, 2013 0.5760 0.5760 0.5760 0 -0.01(-2.19%)
Feb 01, 2013 0.5889 0.5889 0.5889 1,000 -0.01(-1.03%)
Jan 30, 2013 0.5950 0.5950 0.5950 0 -0.03(-4.03%)
Jan 29, 2013 0.6200 0.6200 0.6200 0.6200 15,000 +0.00(+0.23%)
Jan 28, 2013 0.6186 0.6186 0.6186 0.6186 500 -0.04(-6.43%)
Jan 25, 2013 0.6238 0.6611 0.6238 0.6611 1,752 +0.01(+0.85%)
Jan 24, 2013 0.6555 0.6555 0.6555 0.6555 2,000 -0.00(-0.36%)
Jan 23, 2013 0.6323 0.6579 0.6323 0.6579 620 -0.01(-1.07%)
Jan 16, 2013 0.6650 0.6650 0.6650 0 -0.09(-11.80%)
Jan 15, 2013 0.7135 0.7540 0.7135 0.7540 5,650 +0.14(+23.36%)
Jan 14, 2013 0.6040 0.6112 0.6040 0.6112 6,700 +0.06(+11.13%)
Jan 09, 2013 0.5500 0.5500 0.5500 0 -0.00(-0.85%)
Jan 08, 2013 0.5547 0.5547 0.5547 0.5547 2,200 -0.02(-3.60%)
Jan 07, 2013 0.5754 0.5754 0.5754 0.5754 4,500 +0.04(+6.52%)
Jan 04, 2013 0.5402 0.5402 0.5402 0.5402 3,000 -0.06(-9.97%)
Jan 03, 2013 0.6000 0.6000 0.6000 0.6000 250 +0.05(+9.15%)
Jan 02, 2013 0.5497 0.5497 0.5497 0.5497 500 -0.01(-1.98%)
Dec 31, 2012 0.5512 0.5608 0.5512 0.5608 1,000 +0.02(+2.90%)
Dec 28, 2012 0.5455 0.5580 0.5450 0.5450 12,350 -0.02(-3.96%)
Dec 27, 2012 0.5501 0.5675 0.5453 0.5675 4,750 +0.05(+9.34%)
Dec 24, 2012 0.5190 0.5190 0.5190 0 +0.01(+1.61%)
Dec 21, 2012 0.5108 0.5108 0.5108 0.5108 1,000 -0.00(-0.04%)
Dec 20, 2012 0.5110 0.5110 0.5110 0.5110 1,000 +0.00(+0.20%)
Dec 17, 2012 0.5100 0.5100 0.5100 0 -0.00(-0.58%)
Dec 13, 2012 0.5130 0.5130 0.5130 8,000 -0.00(-0.39%)
Dec 11, 2012 0.5150 0.5150 0.5150 0 +0.00(+0.78%)
Dec 10, 2012 0.5140 0.5140 0.5110 0.5110 10,102 -0.00(-0.23%)
Dec 06, 2012 0.5122 0.5122 0.5122 0.5122 14,000 +0.00(+0.43%)
Dec 05, 2012 0.5100 0.5100 0.5100 0.5100 14,875 -0.02(-4.01%)
Dec 04, 2012 0.5315 0.5315 0.5212 0.5313 10,250 -0.08(-12.47%)
Nov 30, 2012 0.5260 0.6070 0.5260 0.6070 4,250 +0.09(+16.48%)
Nov 29, 2012 0.5217 0.5217 0.5190 0.5211 8,700 -0.05(-8.58%)
Nov 28, 2012 0.5700 0.5700 0.5700 0.5700 17,000 +0.04(+7.55%)
Nov 27, 2012 0.5559 0.5559 0.5300 0.5300 5,800 -0.05(-8.07%)
Nov 26, 2012 0.5880 0.6060 0.5565 0.5765 21,900 -0.03(-4.24%)
Nov 24, 2012 0.6020 0.6020 0.6020 0.6020 3,500 +0.00(+0.00%)
Nov 23, 2012 0.6020 0.6020 0.6020 0.6020 3,500 -0.01(-1.15%)
Nov 21, 2012 0.5990 0.6090 0.5990 0.6090 12,000 +0.00(+0.16%)
Nov 20, 2012 0.6100 0.6100 0.6080 0.6080 4,115 -0.01(-1.46%)
Nov 19, 2012 0.6450 0.6450 0.6170 0.6170 18,750 +0.00(+0.16%)
Nov 16, 2012 0.6150 0.6160 0.6150 0.6160 14,500 -0.02(-2.45%)
Nov 14, 2012 0.6315 0.6315 0.6315 3,125 +0.04(+6.49%)
Nov 12, 2012 0.5930 0.5930 0.5930 18,500 -0.02(-3.97%)
Nov 09, 2012 0.6175 0.6175 0.6175 0.6175 18,750 -0.03(-4.41%)
Nov 08, 2012 0.6560 0.6560 0.6460 0.6460 800 -0.01(-2.12%)
Nov 06, 2012 0.6600 0.6600 0.6600 0 +0.02(+2.33%)
Nov 04, 2012 0.6450 0.6450 0.6450 0.6450 1,375 +0.00(+0.00%)
Nov 02, 2012 0.6455 0.6455 0.6450 0.6450 219,750 -0.00(-0.08%)
Nov 01, 2012 0.6355 0.6455 0.6355 0.6455 31,300 +0.00(+0.08%)
Oct 31, 2012 0.6450 0.6450 0.6450 0.6450 40,775 +0.01(+1.65%)
Oct 26, 2012 0.6345 0.6345 0.6345 0 +0.00(+0.63%)
Oct 24, 2012 0.6305 0.6305 0.6305 15,500 -0.02(-2.55%)
Oct 23, 2012 0.6475 0.6475 0.6400 0.6470 38,400 -0.00(-0.37%)
Oct 19, 2012 0.6390 0.6700 0.6210 0.6494 106,965 -0.01(-1.23%)
Oct 17, 2012 0.6575 0.6575 0.6575 0.6575 0 -0.02(-3.59%)
Oct 16, 2012 0.6860 0.6860 0.6820 0.6820 31,800 +0.02(+2.40%)
Oct 15, 2012 0.7520 0.7520 0.6600 0.6660 24,493 -0.08(-11.02%)
Oct 12, 2012 0.7890 0.7890 0.7425 0.7485 10,900 -0.04(-5.49%)
Oct 11, 2012 0.7950 0.8000 0.7410 0.7920 23,300 -0.01(-0.75%)
Oct 10, 2012 0.7980 0.7980 0.7980 0.7980 500 -0.03(-3.74%)
Oct 04, 2012 0.8290 0.8290 0.8290 300 +0.02(+2.66%)
Oct 03, 2012 0.8075 0.8075 0.8075 0.8075 6,700 -0.00(-0.43%)
Oct 02, 2012 0.8110 0.8110 0.8110 0.8110 6,000 +0.01(+1.63%)
Sep 28, 2012 0.7980 0.7980 0.7980 0.7980 0 +0.03(+3.57%)
Sep 26, 2012 0.7705 0.7705 0.7705 13,000 -0.04(-4.88%)
Sep 25, 2012 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Sep 24, 2012 0.8420 0.8420 0.8100 0.8100 17,000 -0.00(-0.54%)
Sep 21, 2012 0.8170 0.8170 0.8144 0.8144 15,500 +0.05(+6.18%)
Sep 19, 2012 0.7670 0.7670 0.7670 21,000 -0.01(-1.03%)
Sep 18, 2012 0.7525 0.8035 0.7430 0.7750 21,000 -0.03(-3.97%)
Sep 17, 2012 0.8260 0.8260 0.8070 0.8070 6,700 -0.02(-2.89%)
Sep 14, 2012 0.7925 0.8355 0.7500 0.8310 11,500 +0.07(+9.20%)
Sep 13, 2012 0.8535 0.8535 0.7610 0.7610 7,250 +0.04(+4.97%)
Sep 12, 2012 0.7620 0.7620 0.7250 0.7250 28,120 -0.02(-2.68%)
Sep 11, 2012 0.7670 0.7670 0.7165 0.7450 112,125 +0.01(+1.64%)
Sep 10, 2012 0.7330 0.7330 0.7330 0.7330 6,000 +0.07(+11.06%)
Sep 07, 2012 0.6600 0.6600 0.6600 0.6600 950 -0.01(-1.05%)
Sep 06, 2012 0.6565 0.6670 0.6565 0.6670 250 -0.01(-1.84%)
Sep 05, 2012 0.6845 0.6845 0.6795 0.6795 20,100 +0.00(+0.44%)
Sep 04, 2012 0.6765 0.6765 0.6765 0.6765 2,500 -0.02(-2.73%)
Aug 29, 2012 0.6955 0.6955 0.6955 0.6955 0 -0.03(-3.94%)
Aug 27, 2012 0.7220 0.7330 0.7220 0.7240 25,990 +0.00(+0.56%)
Aug 23, 2012 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Aug 21, 2012 0.6900 0.6900 0.6900 4,000 +0.01(+0.88%)
Aug 20, 2012 0.6730 0.6840 0.6730 0.6840 3,732 +0.00(+0.59%)
Aug 17, 2012 0.6745 0.6800 0.6745 0.6800 9,000 +0.01(+1.49%)
Aug 15, 2012 0.6700 0.6700 0.6700 1,600 +0.04(+5.93%)
Aug 11, 2012 0.6325 0.6325 0.6325 3,000 +0.00(+0.00%)
Aug 10, 2012 0.6300 0.6325 0.6300 0.6325 7,500 +0.00(+0.08%)
Aug 09, 2012 0.6320 0.6320 0.6320 0.6320 1,000 +0.00(+0.24%)
Aug 08, 2012 0.6305 0.6305 0.6305 0.6305 32,000 +0.01(+0.96%)
Aug 07, 2012 0.6245 0.6245 0.6080 0.6245 9,450 -0.01(-1.34%)
Jul 30, 2012 0.6330 0.6330 0.6330 0 -0.00(-0.63%)
Jul 25, 2012 0.6370 0.6370 0.6370 0 -0.04(-6.32%)
Jul 24, 2012 0.6900 0.6900 0.6725 0.6800 6,500 -0.00(-0.15%)
Jul 23, 2012 0.6615 0.6810 0.6615 0.6810 14,850 +0.00(+0.29%)
Jul 20, 2012 0.6790 0.6790 0.6790 0.6790 3,250 -0.05(-6.67%)
Jul 19, 2012 0.7275 0.7275 0.7275 0.7275 100 +0.00(+0.34%)
Jul 18, 2012 0.6980 0.7275 0.6980 0.7250 4,350 +0.02(+3.06%)
Jul 17, 2012 0.7035 0.7035 0.7035 0.7035 200 +0.01(+1.66%)
Jul 16, 2012 0.6750 0.6940 0.6750 0.6920 13,800 +0.05(+7.62%)
Jul 14, 2012 0.6435 0.6435 0.6430 0.6430 1,500 +0.00(+0.00%)
Jul 13, 2012 0.6435 0.6435 0.6430 0.6430 1,500 -0.00(-0.16%)
Jul 12, 2012 0.5430 0.6440 0.5330 0.6440 4,000 +0.02(+3.21%)
Jul 10, 2012 0.6240 0.6240 0.6240 0.6240 0 +0.00(+0.48%)
Jul 09, 2012 0.6210 0.6210 0.6210 0.6210 6,200 -0.03(-4.46%)
Jul 05, 2012 0.6500 0.6500 0.6500 0 -0.03(-5.04%)
Jul 03, 2012 0.6335 0.6930 0.6270 0.6845 4,550 +0.03(+4.58%)
Jun 29, 2012 0.6545 0.6545 0.6545 0 +0.06(+10.00%)
Jun 28, 2012 0.6430 0.6430 0.5950 0.5950 1,050 -0.01(-0.83%)
Jun 27, 2012 0.6950 0.6950 0.6000 0.6000 15,250 -0.12(-17.24%)
Jun 26, 2012 0.7250 0.7250 0.7250 0.7250 100 -0.03(-3.33%)
Jun 25, 2012 0.7430 0.7500 0.7430 0.7500 1,000 +0.01(+0.74%)
Jun 22, 2012 0.7445 0.7445 0.7445 0.7445 500 -0.08(-9.32%)
Jun 18, 2012 0.8210 0.8210 0.8210 0.8210 7,900 +0.02(+2.24%)
Jun 12, 2012 0.8030 0.8030 0.8030 0 -0.01(-1.35%)
Jun 11, 2012 0.7850 0.8140 0.7850 0.8140 4,500 +0.06(+8.53%)
Jun 08, 2012 0.7495 0.7500 0.7490 0.7500 29,800 +0.01(+1.49%)
Jun 07, 2012 0.7390 0.7390 0.7390 0.7390 4,000 +0.01(+1.04%)
Jun 06, 2012 0.7314 0.7314 0.7314 0.7314 2,500 -0.00(-0.22%)
Jun 04, 2012 0.7330 0.7330 0.7330 3,000 -0.02(-3.04%)
Jun 01, 2012 0.7385 0.7570 0.7385 0.7560 2,500 -0.01(-1.05%)
May 30, 2012 0.7640 0.7640 0.7640 0.7640 0 +0.01(+0.86%)
May 24, 2012 0.7575 0.7575 0.7575 400 -0.02(-2.38%)
May 23, 2012 0.7840 0.7840 0.7755 0.7760 2,000 +0.00(+0.32%)
May 22, 2012 0.7735 0.7735 0.7735 0.7735 200 +0.01(+1.31%)
May 17, 2012 0.7635 0.7635 0.7635 0 -0.01(-1.42%)
May 14, 2012 0.7745 0.7745 0.7745 2,000 -0.01(-1.40%)
May 10, 2012 0.7855 0.7855 0.7855 10,000 -0.01(-1.19%)
May 09, 2012 0.8295 0.8295 0.7885 0.7950 5,150 -0.03(-3.23%)
May 08, 2012 0.8430 0.8430 0.8215 0.8215 5,500 -0.03(-3.47%)
May 07, 2012 0.8300 0.8510 0.8300 0.8510 500 +0.02(+2.05%)
May 02, 2012 0.8339 0.8339 0.8339 4,000 +0.02(+1.94%)
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.