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 (%)
May 31, 2016 0.2800 0.2800 0.2800 0.2800 2,001 +0.03(+10.06%)
May 27, 2016 0.2544 0.2544 0.2544 0 -0.00(-1.78%)
May 26, 2016 0.2563 0.2941 0.2524 0.2590 31,960 -0.01(-1.97%)
May 24, 2016 0.2642 0.2642 0.2642 0 -0.03(-10.44%)
May 20, 2016 0.2950 0.2950 0.2950 0 -0.00(-0.41%)
May 19, 2016 0.3130 0.3440 0.2962 0.2962 19,000 -0.05(-14.22%)
May 18, 2016 0.3418 0.3540 0.3376 0.3453 71,810 -0.00(-1.34%)
May 17, 2016 0.3380 0.3500 0.3218 0.3500 43,855 +0.01(+3.95%)
May 16, 2016 0.2900 0.3757 0.2900 0.3367 75,815 +0.07(+24.80%)
May 13, 2016 0.2266 0.2726 0.2230 0.2698 76,850 +0.07(+34.90%)
May 12, 2016 0.1973 0.2000 0.1969 0.2000 5,150 +0.00(+1.73%)
May 11, 2016 0.2070 0.2070 0.1966 0.1966 10,000 +0.01(+7.31%)
May 10, 2016 0.1825 0.1832 0.1788 0.1832 17,000 -0.00(-2.03%)
May 06, 2016 0.1870 0.1870 0.1870 0 -0.02(-11.67%)
May 05, 2016 0.1834 0.2117 0.1834 0.2117 2,200 +0.03(+17.61%)
May 04, 2016 0.1893 0.1893 0.1800 0.1800 7,500 -0.02(-10.00%)
May 03, 2016 0.2000 0.2000 0.2000 0.2000 3,500 -0.02(-8.09%)
May 02, 2016 0.2191 0.2192 0.2176 0.2176 32,500 +0.02(+10.29%)
Apr 29, 2016 0.2133 0.2133 0.1973 0.1973 11,002 -0.01(-3.76%)
Apr 28, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.01(+2.55%)
Apr 27, 2016 0.2083 0.2093 0.1999 0.1999 4,800 -0.01(-5.66%)
Apr 26, 2016 0.2125 0.2125 0.2119 0.2119 2,500 -0.01(-3.55%)
Apr 25, 2016 0.2197 0.2197 0.2197 0.2197 3,000 +0.01(+4.12%)
Apr 22, 2016 0.2349 0.2349 0.2110 0.2110 3,146 -0.01(-6.10%)
Apr 21, 2016 0.2247 0.2247 0.2247 0.2247 100 -0.02(-8.66%)
Apr 19, 2016 0.2460 0.2460 0.2460 20 +0.01(+4.68%)
Apr 18, 2016 0.2771 0.2771 0.2350 0.2350 2,740 -0.04(-14.23%)
Apr 15, 2016 0.2001 0.2822 0.2001 0.2740 12,800 +0.09(+47.31%)
Apr 13, 2016 0.1860 0.1860 0.1860 0 +0.02(+14.11%)
Apr 12, 2016 0.1611 0.1648 0.1611 0.1630 29,900 -0.01(-2.98%)
Apr 11, 2016 0.1495 0.1680 0.1495 0.1680 5,150 -0.01(-5.83%)
Apr 08, 2016 0.1506 0.1794 0.1506 0.1784 6,000 +0.04(+25.63%)
Apr 04, 2016 0.1420 0.1420 0.1420 0 -0.01(-3.92%)
Apr 01, 2016 0.1460 0.1478 0.1460 0.1478 5,666 +0.01(+4.08%)
Mar 31, 2016 0.1420 0.1420 0.1420 0.1420 2,230 -0.01(-9.15%)
Mar 30, 2016 0.1440 0.1563 0.1440 0.1563 10,942 +0.01(+9.68%)
Mar 29, 2016 0.1463 0.1463 0.1425 0.1425 3,073 -0.03(-17.63%)
Mar 28, 2016 0.1602 0.1730 0.1602 0.1730 5,100 +0.00(+0.58%)
Mar 23, 2016 0.1720 0.1720 0.1720 0 -0.01(-3.37%)
Mar 21, 2016 0.1780 0.1780 0.1780 0 -0.01(-4.91%)
Mar 18, 2016 0.1878 0.1878 0.1872 0.1872 6,500 -0.00(-0.27%)
Mar 17, 2016 0.1640 0.1877 0.1640 0.1877 1,700 +0.04(+25.97%)
Mar 15, 2016 0.1490 0.1490 0.1490 0 +0.01(+7.97%)
Mar 11, 2016 0.1380 0.1380 0.1380 0 -0.00(-2.61%)
Mar 09, 2016 0.1417 0.1417 0.1417 0 +0.00(+0.43%)
Mar 07, 2016 0.1411 0.1411 0.1411 0 +0.00(+3.22%)
Mar 04, 2016 0.1360 0.1360 0.1360 0.1367 19,000 +0.00(+3.25%)
Mar 03, 2016 0.1175 0.1324 0.1175 0.1324 12,000 +0.01(+9.06%)
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.