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 (%)
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%)
May 01, 2012 0.8070 0.8180 0.8070 0.8180 1,225 +0.01(+1.36%)
Apr 30, 2012 0.7940 0.8070 0.7925 0.8070 4,000 +0.01(+1.13%)
Apr 27, 2012 0.7980 0.7980 0.7980 0.7980 1,000 -0.02(-2.33%)
Apr 26, 2012 0.8290 0.8290 0.8170 0.8170 2,000 -0.02(-2.04%)
Apr 24, 2012 0.8340 0.8340 0.8340 1,700 -0.03(-3.25%)
Apr 20, 2012 0.8620 0.8620 0.8620 2,087 +0.06(+7.75%)
Apr 17, 2012 0.8000 0.8000 0.8000 2,000 -0.00(-0.25%)
Apr 16, 2012 0.8040 0.8040 0.8020 0.8020 2,500 -0.00(-0.25%)
Apr 13, 2012 0.8165 0.8165 0.8040 0.8040 2,710 -0.04(-5.02%)
Apr 12, 2012 0.8690 0.8990 0.8090 0.8465 13,500 +0.01(+0.71%)
Apr 10, 2012 0.8405 0.8405 0.8405 0 -0.02(-2.27%)
Apr 09, 2012 0.8570 0.8600 0.8570 0.8600 6,610 -0.02(-2.38%)
Apr 05, 2012 0.8810 0.8810 0.8810 0.8810 5,000 -0.03(-3.77%)
Apr 03, 2012 0.9155 0.9155 0.9155 6,260 +0.00(+0.49%)
Apr 02, 2012 0.9110 0.9110 0.9110 0.9110 6,000 +0.04(+4.00%)
Mar 30, 2012 0.9100 0.9100 0.8760 0.8760 820 -0.03(-3.79%)
Mar 29, 2012 0.8925 0.9155 0.8550 0.9105 16,270 +0.02(+2.77%)
Mar 28, 2012 0.9195 0.9195 0.8860 0.8860 7,515 -0.04(-3.80%)
Mar 27, 2012 0.9210 0.9210 0.9210 0.9210 2,000 +0.01(+0.99%)
Mar 26, 2012 0.9650 0.9650 0.9040 0.9120 39,630 -0.04(-4.60%)
Mar 22, 2012 0.9560 0.9560 0.9560 100 -0.00(-0.42%)
Mar 21, 2012 0.9600 0.9600 0.9600 0.9600 1,000 -0.01(-0.83%)
Mar 20, 2012 0.9150 0.9680 0.9150 0.9680 7,500 -0.03(-2.81%)
Mar 19, 2012 0.9960 0.9960 0.9960 0.9960 6,200 -0.01(-0.80%)
Mar 16, 2012 1.004 1.004 1.004 1.004 2,500 +0.08(+8.89%)
Mar 15, 2012 0.9220 0.9220 0.9220 0.9220 100 +0.02(+2.05%)
Mar 14, 2012 0.9810 0.9810 0.9035 0.9035 6,000 -0.08(-7.95%)
Mar 12, 2012 0.9815 0.9815 0.9815 7,200 -0.00(-0.36%)
Mar 08, 2012 0.9850 0.9850 0.9850 7,000 +0.00(+0.00%)
Mar 07, 2012 0.9830 0.9850 0.9830 0.9850 4,000 -0.05(-4.37%)
Mar 06, 2012 1.109 1.109 0.9215 1.030 68,300 -0.09(-7.79%)
Mar 05, 2012 1.103 1.118 1.103 1.117 14,700 +0.04(+3.71%)
Mar 02, 2012 1.097 1.097 1.077 1.077 5,300 -0.04(-3.93%)
Mar 01, 2012 1.121 1.121 1.121 1.121 4,000 -0.03(-2.39%)
Feb 28, 2012 1.149 1.149 1.149 10,100 +0.00(+0.39%)
Feb 27, 2012 1.144 1.144 1.144 1.144 500 -0.05(-4.47%)
Feb 23, 2012 1.198 1.198 1.198 1.198 0 +0.14(+12.87%)
Feb 22, 2012 1.060 1.061 1.060 1.061 7,750 +0.01(+0.66%)
Feb 21, 2012 1.014 1.054 1.014 1.054 2,100 +0.13(+13.95%)
Feb 14, 2012 0.9250 0.9250 0.9250 0 -0.01(-1.16%)
Feb 13, 2012 0.9359 0.9359 0.9359 0.9359 6,000 -0.04(-3.61%)
Feb 10, 2012 0.9710 0.9715 0.9710 0.9710 12,634 -0.01(-0.61%)
Feb 09, 2012 0.9735 0.9780 0.9690 0.9770 5,350 -0.04(-3.74%)
Feb 07, 2012 1.015 1.015 1.015 0 -0.04(-3.61%)
Feb 06, 2012 1.053 1.053 1.053 1.053 200 -0.03(-2.32%)
Feb 03, 2012 1.010 1.078 1.010 1.078 4,300 +0.08(+8.51%)
Feb 02, 2012 0.9940 0.9940 0.9935 0.9935 2,000 -0.01(-0.65%)
Feb 01, 2012 1.000 1.000 1.000 1.000 4,700 +0.06(+6.35%)
Jan 31, 2012 0.9550 0.9550 0.9403 0.9403 8,850 -0.08(-7.72%)
Jan 26, 2012 1.019 1.019 1.019 1.019 4,000 +0.08(+8.83%)
Jan 24, 2012 0.9363 0.9363 0.9363 7,250 +0.04(+4.21%)
Jan 23, 2012 0.8870 0.8985 0.8870 0.8985 5,200 -0.10(-9.61%)
Jan 18, 2012 0.9940 0.9940 0.9940 1,000 -0.01(-1.00%)
Jan 13, 2012 1.004 1.004 1.004 2,000 -0.04(-3.46%)
Jan 12, 2012 1.040 1.040 1.040 1.040 3,700 +0.05(+4.73%)
Jan 11, 2012 0.9930 0.9930 0.9930 0.9930 2,700 +0.02(+2.48%)
Jan 10, 2012 0.9380 0.9935 0.9380 0.9690 5,750 +0.07(+7.79%)
Jan 06, 2012 0.8990 0.8990 0.8990 0 -0.10(-9.78%)
Jan 05, 2012 0.9775 0.9965 0.9775 0.9965 4,500 +0.01(+0.66%)
Jan 04, 2012 0.9900 0.9900 0.9900 0.9900 4,500 +0.04(+4.34%)
Dec 30, 2011 0.8950 0.9659 0.8950 0.9488 6,500 -0.01(-0.52%)
Dec 29, 2011 0.9538 0.9538 0.9538 0.9538 4,000 -0.01(-0.96%)
Dec 28, 2011 0.9579 0.9630 0.9579 0.9630 10,900 +0.03(+3.55%)
Dec 21, 2011 0.9300 0.9300 0.9300 0.9300 0 +0.01(+1.34%)
Dec 20, 2011 0.8982 0.9180 0.8982 0.9177 5,500 -0.03(-3.25%)
Dec 19, 2011 0.9485 0.9485 0.9485 0.9485 4,300 -0.03(-2.82%)
Dec 16, 2011 1.058 1.068 0.9760 0.9760 12,180 +0.05(+4.86%)
Dec 15, 2011 0.9308 0.9308 0.9308 0.9308 5,800 -0.01(-0.98%)
Dec 14, 2011 0.9857 1.021 0.9400 0.9400 30,500 -0.11(-10.39%)
Dec 13, 2011 1.079 1.079 1.049 1.049 2,800 -0.02(-1.64%)
Dec 12, 2011 1.061 1.067 1.061 1.067 1,700 -0.02(-2.10%)
Dec 09, 2011 1.106 1.106 1.087 1.089 800 -0.01(-0.64%)
Dec 08, 2011 1.096 1.120 1.096 1.096 200 -0.02(-2.11%)
Dec 07, 2011 1.117 1.129 1.117 1.120 20,000 +0.00(+0.13%)
Dec 06, 2011 1.117 1.119 1.117 1.119 2,600 +0.02(+2.28%)
Dec 05, 2011 1.095 1.234 1.094 1.094 7,100 +0.02(+2.21%)
Dec 02, 2011 1.105 1.105 1.070 1.070 5,200 +0.01(+0.71%)
Dec 01, 2011 1.080 1.089 1.062 1.062 19,500 -0.01(-0.89%)
Nov 30, 2011 1.072 1.072 1.072 1.072 2,500 -0.01(-0.51%)
Nov 29, 2011 1.062 1.089 1.062 1.077 5,200 +0.01(+0.64%)
Nov 28, 2011 1.105 1.105 1.071 1.071 4,500 -0.01(-1.04%)
Nov 25, 2011 1.117 1.117 1.079 1.082 4,275 -0.06(-5.06%)
Nov 22, 2011 1.140 1.140 1.140 1.140 0 +0.03(+2.93%)
Nov 21, 2011 1.128 1.128 1.107 1.107 400 -0.05(-4.71%)
Nov 18, 2011 1.162 1.162 1.162 1.162 2,000 -0.02(-1.44%)
Nov 17, 2011 1.201 1.201 1.163 1.179 5,000 -0.01(-0.72%)
Nov 16, 2011 1.200 1.248 1.175 1.188 9,700 -0.02(-1.53%)
Nov 15, 2011 1.243 1.243 1.200 1.206 14,400 -0.07(-5.71%)
Nov 14, 2011 1.290 1.290 1.255 1.279 7,100 +0.08(+6.27%)
Nov 11, 2011 1.239 1.239 1.204 1.204 3,500 -0.11(-8.58%)
Nov 10, 2011 1.242 1.317 1.197 1.317 3,400 +0.02(+1.86%)
Nov 09, 2011 1.292 1.293 1.282 1.292 1,700 -0.03(-2.49%)
Nov 08, 2011 1.370 1.463 1.315 1.325 3,800 -0.03(-2.35%)
Nov 07, 2011 1.337 1.384 1.337 1.357 8,400 -0.12(-8.25%)
Nov 04, 2011 1.492 1.494 1.476 1.479 1,900 -0.02(-1.37%)
Nov 03, 2011 1.570 1.570 1.488 1.500 900 +0.01(+0.67%)
Nov 02, 2011 1.482 1.577 1.459 1.490 11,500 +0.02(+1.47%)
Nov 01, 2011 1.464 1.490 1.464 1.468 16,000 +0.04(+3.11%)
Oct 31, 2011 1.267 1.496 1.267 1.424 34,200 -0.08(-5.05%)
Oct 28, 2011 1.437 1.515 1.405 1.500 20,800 +0.03(+2.15%)
Oct 27, 2011 1.605 1.615 1.468 1.468 12,900 +0.14(+10.24%)
Oct 26, 2011 1.332 1.332 1.332 1.332 500 +0.05(+4.10%)
Oct 25, 2011 1.355 1.355 1.218 1.280 5,600 +0.10(+8.94%)
Oct 24, 2011 1.161 1.180 1.161 1.175 16,100 +0.01(+0.97%)
Oct 21, 2011 1.161 1.163 1.141 1.163 3,000 +0.06(+5.51%)
Oct 20, 2011 1.179 1.218 1.103 1.103 15,500 -0.08(-6.57%)
Oct 19, 2011 1.318 1.318 1.170 1.180 3,900 -0.13(-9.96%)
Oct 18, 2011 1.280 1.317 1.280 1.310 4,950 +0.03(+2.18%)
Oct 17, 2011 1.292 1.292 1.283 1.283 2,000 -0.08(-5.68%)
Oct 14, 2011 1.362 1.362 1.288 1.360 15,400 -0.05(-3.82%)
Oct 13, 2011 1.331 1.414 1.282 1.414 9,100 -0.04(-2.88%)
Oct 12, 2011 1.171 1.456 1.140 1.456 18,800 +0.30(+25.93%)
Oct 11, 2011 1.235 1.252 1.156 1.156 16,100 -0.11(-8.59%)
Oct 07, 2011 1.265 1.265 1.265 0 -0.05(-3.58%)
Oct 06, 2011 1.140 1.369 1.079 1.312 10,700 +0.23(+21.57%)
Oct 05, 2011 1.036 1.108 1.036 1.079 49,100 +0.00(+0.41%)
Oct 04, 2011 1.209 1.215 0.9945 1.074 48,660 -0.18(-14.39%)
Oct 03, 2011 1.369 1.400 1.235 1.255 29,350 -0.13(-9.35%)
Sep 30, 2011 1.445 1.450 1.385 1.385 5,900 -0.03(-2.45%)
Sep 29, 2011 1.425 1.426 1.344 1.419 5,500 +0.01(+0.78%)
Sep 28, 2011 1.466 1.517 1.408 1.408 9,500 -0.18(-11.37%)
Sep 27, 2011 1.486 1.634 1.486 1.589 12,900 +0.08(+5.42%)
Sep 26, 2011 1.496 1.556 1.450 1.507 11,000 -0.10(-6.17%)
Sep 23, 2011 1.591 1.619 1.485 1.606 13,000 +0.02(+1.48%)
Sep 22, 2011 1.612 1.612 1.451 1.583 25,900 -0.05(-2.92%)
Sep 21, 2011 1.677 1.683 1.631 1.631 5,200 -0.06(-3.66%)
Sep 20, 2011 1.720 1.725 1.692 1.692 1,600 -0.02(-1.28%)
Sep 19, 2011 1.790 1.874 1.680 1.714 24,200 -0.08(-4.22%)
Sep 16, 2011 1.780 1.791 1.736 1.790 24,470 +0.06(+3.59%)
Sep 15, 2011 1.607 1.728 1.550 1.728 38,850 +0.14(+8.56%)
Sep 14, 2011 1.610 1.640 1.592 1.592 9,500 -0.08(-4.91%)
Sep 13, 2011 1.677 1.677 1.630 1.674 10,400 +0.04(+2.26%)
Sep 12, 2011 1.664 1.767 1.622 1.637 55,300 -0.13(-7.41%)
Sep 09, 2011 1.696 1.768 1.670 1.768 15,500 +0.02(+1.24%)
Sep 08, 2011 1.745 1.750 1.745 1.746 23,100 -0.03(-1.49%)
Sep 07, 2011 1.751 1.773 1.751 1.773 5,600 +0.06(+3.60%)
Sep 06, 2011 1.734 1.734 1.657 1.711 7,400 -0.02(-1.02%)
Sep 02, 2011 1.689 1.729 1.651 1.729 23,300 -0.02(-1.20%)
Sep 01, 2011 1.750 1.750 1.750 1.750 500 +0.00(+0.11%)
Aug 31, 2011 1.741 1.748 1.690 1.748 4,800 +0.05(+2.91%)
Aug 30, 2011 1.751 1.756 1.680 1.698 11,600 +0.11(+6.67%)
Aug 29, 2011 1.784 1.784 1.592 1.592 9,000 -0.13(-7.57%)
Aug 26, 2011 1.720 1.723 1.720 1.723 1,100 +0.01(+0.75%)
Aug 25, 2011 1.665 1.730 1.665 1.710 9,400 +0.03(+1.78%)
Aug 24, 2011 1.700 1.700 1.680 1.680 2,100 -0.06(-3.44%)
Aug 23, 2011 1.700 1.782 1.700 1.740 20,700 +0.09(+5.63%)
Aug 22, 2011 1.696 1.696 1.647 1.647 5,000 -0.06(-3.67%)
Aug 19, 2011 1.710 1.710 1.677 1.710 3,000 +0.03(+2.02%)
Aug 18, 2011 1.794 1.794 1.675 1.676 7,600 -0.10(-5.49%)
Aug 17, 2011 1.873 1.873 1.774 1.774 3,200 +0.06(+3.71%)
Aug 16, 2011 1.726 1.726 1.710 1.710 3,500 -0.01(-0.35%)
Aug 15, 2011 1.740 1.740 1.647 1.716 5,300 -0.10(-5.58%)
Aug 12, 2011 1.789 1.817 1.768 1.817 12,200 +0.05(+2.54%)
Aug 11, 2011 1.857 1.909 1.772 1.772 2,800 -0.11(-5.94%)
Aug 10, 2011 1.887 1.887 1.884 1.884 1,300 +0.10(+5.40%)
Aug 09, 2011 1.592 1.788 1.592 1.788 13,500 +0.16(+9.55%)
Aug 08, 2011 1.697 1.818 1.601 1.632 20,900 -0.09(-5.07%)
Aug 05, 2011 1.835 1.946 1.696 1.719 20,400 -0.18(-9.43%)
Aug 04, 2011 2.000 2.000 1.849 1.898 27,900 -0.04(-1.85%)
Aug 03, 2011 2.010 2.010 1.934 1.934 12,700 -0.02(-0.84%)
Aug 02, 2011 1.975 1.985 1.943 1.950 22,000 +0.06(+3.25%)
Jul 29, 2011 1.889 1.889 1.889 0 -0.12(-6.18%)
Jul 28, 2011 2.002 2.024 2.002 2.013 3,300 +0.01(+0.65%)
Jul 27, 2011 2.050 2.050 2.000 2.000 12,500 -0.02(-0.77%)
Jul 26, 2011 1.989 2.060 1.989 2.015 8,600 +0.03(+1.37%)
Jul 25, 2011 2.008 2.009 1.978 1.988 16,500 -0.02(-1.18%)
Jul 22, 2011 2.014 2.024 1.991 2.012 6,400 +0.00(+0.05%)
Jul 21, 2011 2.085 2.085 2.011 2.011 10,100 -0.01(-0.45%)
Jul 20, 2011 2.067 2.124 2.020 2.020 33,900 -0.02(-1.03%)
Jul 19, 2011 2.084 2.114 2.013 2.041 31,300 +0.06(+3.28%)
Jul 18, 2011 2.021 2.042 1.958 1.976 20,200 +0.03(+1.37%)
Jul 15, 2011 1.944 1.949 1.887 1.949 25,000 +0.08(+4.29%)
Jul 14, 2011 1.958 1.959 1.844 1.869 3,700 +0.06(+3.24%)
Jul 13, 2011 1.881 1.889 1.811 1.811 28,400 -0.01(-0.69%)
Jul 12, 2011 1.812 1.823 1.800 1.823 14,000 +0.05(+2.68%)
Jul 11, 2011 1.872 1.976 1.776 1.776 12,968 +0.06(+3.35%)
Jul 08, 2011 1.817 1.839 1.718 1.718 25,300 -0.10(-5.60%)
Jul 07, 2011 1.813 1.830 1.770 1.820 18,100 +0.01(+0.43%)
Jul 06, 2011 1.740 1.823 1.710 1.812 25,200 +0.06(+3.17%)
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.