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, 2018 0.1690 0.1690 0.1690 0 -0.01(-6.11%)
May 30, 2018 0.1800 0.1800 0.1800 0.1800 320 +0.00(+0.78%)
May 29, 2018 0.1650 0.1824 0.1650 0.1786 15,600 +0.02(+11.63%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.25%)
May 24, 2018 0.1596 0.1596 0.1596 0.1596 2,800 -0.00(-0.87%)
May 22, 2018 0.1610 0.1610 0.1610 0 +0.02(+15.00%)
May 21, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.04(-20.68%)
May 18, 2018 0.1749 0.1765 0.1749 0.1765 19,800 -0.01(-2.81%)
May 17, 2018 0.1816 0.1816 0.1816 0.1816 1,000 +0.02(+12.17%)
May 16, 2018 0.1619 0.1619 0.1619 0.1619 50,000 -0.00(-2.47%)
May 14, 2018 0.1660 0.1660 0.1660 0 -0.00(-2.41%)
May 11, 2018 0.1857 0.1857 0.1686 0.1701 23,000 +0.01(+4.36%)
May 10, 2018 0.1630 0.1700 0.1630 0.1630 10,250 -0.01(-5.23%)
May 08, 2018 0.1720 0.1720 0.1720 0 +0.01(+6.17%)
May 03, 2018 0.1620 0.1620 0.1620 0 -0.01(-3.34%)
May 02, 2018 0.1650 0.1676 0.1613 0.1676 21,400 -0.00(-1.41%)
May 01, 2018 0.1674 0.1700 0.1674 0.1700 22,000 -0.01(-7.10%)
Apr 30, 2018 0.1808 0.1830 0.1808 0.1830 1,100 +0.01(+7.65%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 33,500 -0.01(-5.56%)
Apr 25, 2018 0.1800 0.1800 0.1800 0 +0.00(+2.74%)
Apr 23, 2018 0.1752 0.1752 0.1752 0 -0.00(-1.96%)
Apr 20, 2018 0.1945 0.1945 0.1711 0.1787 44,060 -0.01(-5.45%)
Apr 19, 2018 0.1890 0.1890 0.1890 0.1890 2,000 -0.00(-0.53%)
Apr 18, 2018 0.1900 0.1900 0.1900 0.1900 400 +0.01(+3.20%)
Apr 17, 2018 0.1900 0.1921 0.1841 0.1841 15,000 +0.01(+4.01%)
Apr 16, 2018 0.1770 0.1770 0.1770 0.1770 3,575 -0.01(-3.28%)
Apr 12, 2018 0.1830 0.1830 0.1830 0 +0.00(+0.33%)
Apr 10, 2018 0.1824 0.1824 0.1824 0 -0.00(-1.94%)
Apr 09, 2018 0.1860 0.1860 0.1860 0.1860 3,800 +0.00(+0.54%)
Apr 05, 2018 0.1850 0.1850 0.1850 0 -0.00(-1.07%)
Apr 03, 2018 0.1870 0.1870 0.1870 0 +0.00(+2.19%)
Apr 02, 2018 0.2020 0.2264 0.1830 0.1830 5,300 -0.02(-10.29%)
Mar 29, 2018 0.2040 0.2040 0.2040 0 -0.00(-1.54%)
Mar 28, 2018 0.2034 0.2076 0.1960 0.2072 74,751 +0.00(+1.52%)
Mar 27, 2018 0.1970 0.2041 0.1970 0.2041 12,000 +0.00(+2.31%)
Mar 26, 2018 0.1810 0.1995 0.1810 0.1995 14,000 +0.02(+12.08%)
Mar 23, 2018 0.2000 0.2000 0.1780 0.1780 17,500 -0.02(-9.64%)
Mar 22, 2018 0.1970 0.1970 0.1970 0.1970 5,000 +0.02(+13.87%)
Mar 15, 2018 0.1730 0.1730 0.1730 0 +0.00(+0.70%)
Mar 14, 2018 0.1718 0.1718 0.1718 0.1718 1,000 -0.01(-7.14%)
Mar 13, 2018 0.2121 0.2121 0.1850 0.1850 16,000 +0.01(+5.71%)
Mar 12, 2018 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Mar 09, 2018 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+4.77%)
Mar 08, 2018 0.1615 0.1762 0.1615 0.1718 20,430 -0.01(-7.14%)
Mar 07, 2018 0.1900 0.1900 0.1678 0.1850 13,800 +0.02(+11.78%)
Mar 06, 2018 0.1655 0.1655 0.1655 0.1655 100 -0.00(-0.54%)
Mar 05, 2018 0.1791 0.1791 0.1664 0.1664 9,525 -0.01(-7.35%)
Mar 02, 2018 0.1801 0.1801 0.1796 0.1796 6,000 -0.01(-5.02%)
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.