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, 2015 0.1761 0.1761 0.1761 0 +0.01(+8.70%)
Jun 19, 2015 0.1620 0.1620 0.1620 0 -0.01(-4.71%)
Jun 18, 2015 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+5.46%)
Jun 17, 2015 0.1694 0.1694 0.1612 0.1612 10,000 -0.00(-2.60%)
Jun 11, 2015 0.1655 0.1655 0.1655 0 -0.01(-5.97%)
Jun 09, 2015 0.1760 0.1760 0.1760 0 -0.00(-1.68%)
Jun 08, 2015 0.1790 0.1790 0.1790 0.1790 10,030 +0.02(+10.49%)
Jun 05, 2015 0.1620 0.1620 0.1620 0.1620 1,750 +0.00(+2.53%)
Jun 04, 2015 0.1620 0.1620 0.1580 0.1580 4,000 -0.00(-1.25%)
Jun 03, 2015 0.1620 0.1620 0.1600 0.1600 300 -0.00(-1.96%)
Jun 02, 2015 0.1664 0.1673 0.1632 0.1632 14,042 -0.01(-7.80%)
Jun 01, 2015 0.1864 0.1864 0.1770 0.1770 6,500 -0.03(-15.71%)
May 22, 2015 0.2100 0.2100 0.2100 0 +0.03(+17.98%)
May 21, 2015 0.1619 0.1780 0.1619 0.1780 5,575 +0.01(+3.49%)
May 20, 2015 0.1680 0.1720 0.1680 0.1720 3,000 +0.01(+5.52%)
May 19, 2015 0.1720 0.1720 0.1630 0.1630 1,075 -0.03(-15.54%)
May 15, 2015 0.1930 0.1930 0.1930 0 +0.02(+11.56%)
May 14, 2015 0.1730 0.1730 0.1730 0.1730 1,000 +0.00(+1.29%)
May 13, 2015 0.1708 0.1708 0.1708 0.1708 2,000 +0.00(+1.67%)
May 04, 2015 0.1680 0.1680 0.1680 0 -0.01(-5.62%)
Apr 29, 2015 0.1780 0.1780 0.1780 0 +0.00(+1.14%)
Apr 24, 2015 0.1760 0.1760 0.1760 0 -0.00(-0.56%)
Apr 23, 2015 0.1784 0.1784 0.1770 0.1770 2,000 +0.00(+1.90%)
Apr 17, 2015 0.1737 0.1737 0.1737 0 -0.01(-3.50%)
Apr 16, 2015 0.1770 0.1800 0.1770 0.1800 3,200 +0.01(+3.15%)
Apr 15, 2015 0.1745 0.1745 0.1745 0.1745 3,000 +0.00(+1.04%)
Apr 13, 2015 0.1727 0.1727 0.1727 0 -0.02(-9.11%)
Apr 09, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.11%)
Apr 07, 2015 0.1710 0.1710 0.1710 0 -0.03(-13.20%)
Mar 26, 2015 0.1970 0.1970 0.1970 0 +0.01(+3.74%)
Mar 24, 2015 0.1899 0.1899 0.1899 0 -0.00(-0.05%)
Mar 23, 2015 0.1830 0.1900 0.1830 0.1900 7,655 +0.00(+0.85%)
Mar 20, 2015 0.1885 0.1885 0.1884 0.1884 7,000 +0.00(+0.86%)
Mar 19, 2015 0.1868 0.1868 0.1868 0.1868 8,000 -0.00(-1.16%)
Mar 18, 2015 0.1860 0.1900 0.1810 0.1890 22,500 +0.00(+1.07%)
Mar 17, 2015 0.1870 0.1870 0.1870 0.1870 2,000 +0.00(+2.19%)
Mar 16, 2015 0.1830 0.1830 0.1830 0.1830 2,000 -0.01(-3.58%)
Mar 13, 2015 0.1820 0.1898 0.1820 0.1898 17,000 +0.01(+4.80%)
Mar 11, 2015 0.1811 0.1811 0.1811 0 -0.02(-8.72%)
Mar 10, 2015 0.1711 0.1984 0.1711 0.1984 29,050 +0.02(+9.01%)
Mar 09, 2015 0.1820 0.1820 0.1820 0.1820 1,178 -0.01(-7.33%)
Mar 06, 2015 0.2041 0.2041 0.1964 0.1964 7,200 -0.01(-3.73%)
Mar 05, 2015 0.2040 0.2040 0.2040 0.2040 275 -0.03(-11.69%)
Mar 03, 2015 0.2310 0.2310 0.2310 0 -0.01(-3.14%)
Feb 27, 2015 0.2385 0.2385 0.2385 0 +0.04(+17.49%)
Feb 26, 2015 0.2030 0.2030 0.2030 0.2030 250 -0.00(-1.36%)
Feb 24, 2015 0.2058 0.2058 0.2058 0 +0.00(+2.39%)
Feb 23, 2015 0.2030 0.2030 0.2010 0.2010 1,100 -0.03(-14.83%)
Feb 20, 2015 0.2360 0.2360 0.2360 0.2360 100 -0.00(-0.42%)
Feb 17, 2015 0.2370 0.2370 0.2370 0 +0.00(+1.28%)
Feb 13, 2015 0.2340 0.2340 0.2340 0 +0.03(+16.71%)
Feb 09, 2015 0.2005 0.2005 0.2005 0 +0.00(+0.00%)
Feb 03, 2015 0.2005 0.2005 0.2005 0 -0.02(-8.03%)
Feb 02, 2015 0.2170 0.2180 0.2170 0.2180 700 -0.02(-8.48%)
Jan 28, 2015 0.2382 0.2382 0.2382 0.2382 5,000 +0.02(+8.27%)
Jan 26, 2015 0.2200 0.2200 0.2200 0 -0.03(-11.65%)
Jan 22, 2015 0.2490 0.2490 0.2490 0 +0.01(+3.32%)
Jan 21, 2015 0.2660 0.2660 0.2410 0.2410 15,000 -0.01(-2.03%)
Jan 20, 2015 0.2470 0.2500 0.2422 0.2460 15,375 +0.01(+4.37%)
Jan 15, 2015 0.2357 0.2357 0.2357 0 +0.02(+11.39%)
Jan 07, 2015 0.2116 0.2116 0.2116 0 -0.03(-10.72%)
Jan 02, 2015 0.2370 0.2370 0.2370 0 +0.02(+11.79%)
Dec 31, 2014 0.2120 0.2120 0.2120 0 -0.02(-10.17%)
Dec 30, 2014 0.2250 0.2360 0.2250 0.2360 18,450 +0.05(+24.21%)
Dec 29, 2014 0.2060 0.2060 0.1900 0.1900 32,500 -0.00(-0.78%)
Dec 24, 2014 0.1915 0.1915 0.1915 0 -0.01(-2.79%)
Dec 23, 2014 0.1920 0.1970 0.1835 0.1970 32,500 +0.02(+12.31%)
Dec 22, 2014 0.1950 0.1950 0.1754 0.1754 79,250 -0.03(-16.12%)
Dec 19, 2014 0.2089 0.2091 0.2089 0.2091 3,000 +0.02(+12.42%)
Dec 18, 2014 0.1860 0.1860 0.1860 0.1860 500 -0.03(-14.33%)
Dec 17, 2014 0.1970 0.2171 0.1910 0.2171 49,052 +0.00(+1.45%)
Dec 16, 2014 0.2172 0.2172 0.2080 0.2140 31,000 -0.00(-1.38%)
Dec 15, 2014 0.2170 0.2170 0.2170 0.2170 5,000 -0.00(-0.60%)
Dec 12, 2014 0.2170 0.2183 0.2130 0.2183 8,358 -0.02(-8.28%)
Dec 11, 2014 0.2350 0.2380 0.2350 0.2380 30,000 -0.01(-2.46%)
Dec 09, 2014 0.2440 0.2440 0.2440 0 -0.00(-1.13%)
Dec 05, 2014 0.2468 0.2468 0.2468 0 -0.01(-2.30%)
Dec 04, 2014 0.2526 0.2526 0.2526 0.2526 689 -0.00(-0.12%)
Dec 03, 2014 0.2420 0.2530 0.2420 0.2529 30,295 -0.00(-1.60%)
Dec 01, 2014 0.2570 0.2570 0.2570 0 -0.06(-18.41%)
Nov 24, 2014 0.3150 0.3150 0.3150 0 +0.03(+11.31%)
Nov 19, 2014 0.2830 0.2830 0.2830 0 +0.00(+1.07%)
Nov 18, 2014 0.2930 0.2950 0.2800 0.2800 8,500 +0.01(+4.09%)
Nov 17, 2014 0.2730 0.2730 0.2690 0.2690 1,250 -0.04(-12.66%)
Nov 14, 2014 0.2850 0.3080 0.2850 0.3080 6,350 +0.03(+9.22%)
Nov 13, 2014 0.2949 0.3012 0.2820 0.2820 1,000 -0.04(-11.07%)
Nov 12, 2014 0.3634 0.3634 0.3120 0.3171 12,350 -0.04(-11.92%)
Nov 11, 2014 0.3600 0.3600 0.3600 0.3600 500 +0.11(+45.10%)
Nov 10, 2014 0.2877 0.2877 0.2481 0.2481 3,700 +0.02(+7.45%)
Nov 07, 2014 0.2309 0.2309 0.2309 0.2309 100 +0.04(+21.40%)
Nov 05, 2014 0.1902 0.1902 0.1902 0 -0.01(-2.96%)
Nov 04, 2014 0.1830 0.1960 0.1630 0.1960 25,200 +0.02(+8.89%)
Nov 03, 2014 0.1850 0.1850 0.1800 0.1800 4,500 +0.02(+14.94%)
Oct 31, 2014 0.1540 0.1566 0.1540 0.1566 6,875 -0.01(-3.81%)
Oct 30, 2014 0.1801 0.1890 0.1600 0.1628 45,425 -0.01(-8.38%)
Oct 29, 2014 0.1760 0.1930 0.1760 0.1777 14,249 -0.02(-10.25%)
Oct 28, 2014 0.2020 0.2100 0.1980 0.1980 66,800 -0.02(-9.59%)
Oct 24, 2014 0.2190 0.2190 0.2190 10 +0.00(+1.86%)
Oct 23, 2014 0.2140 0.2176 0.2000 0.2150 39,400 +0.01(+2.38%)
Oct 22, 2014 0.2426 0.2498 0.2100 0.2100 48,700 -0.07(-25.69%)
Oct 21, 2014 0.2736 0.2880 0.2736 0.2826 16,500 +0.02(+9.53%)
Oct 20, 2014 0.2490 0.2721 0.2490 0.2580 11,600 +0.00(+1.57%)
Oct 17, 2014 0.2590 0.2590 0.2540 0.2540 8,000 -0.01(-4.51%)
Oct 16, 2014 0.2590 0.2660 0.2590 0.2660 7,000 -0.02(-5.51%)
Oct 15, 2014 0.2822 0.2822 0.2815 0.2815 5,932 +0.01(+3.49%)
Oct 14, 2014 0.2850 0.2850 0.2720 0.2720 7,000 -0.02(-5.75%)
Oct 10, 2014 0.2886 0.2886 0.2886 0 -0.00(-1.67%)
Oct 09, 2014 0.3160 0.3300 0.2935 0.2935 60,147 +0.00(+0.51%)
Oct 08, 2014 0.2920 0.2920 0.2920 0.2920 850 -0.03(-7.89%)
Oct 07, 2014 0.3170 0.3170 0.3170 0.3170 900 -0.01(-2.37%)
Oct 06, 2014 0.3234 0.3247 0.3234 0.3247 7,079 +0.01(+2.75%)
Oct 03, 2014 0.3730 0.3730 0.3160 0.3160 14,312 -0.03(-8.14%)
Oct 02, 2014 0.3573 0.3706 0.3440 0.3440 12,100 +0.01(+4.56%)
Sep 25, 2014 0.3290 0.3290 0.3290 0 +0.02(+7.62%)
Sep 23, 2014 0.3057 0.3057 0.3057 0 -0.00(-0.10%)
Sep 22, 2014 0.3154 0.3230 0.3060 0.3060 28,550 -0.02(-4.97%)
Sep 19, 2014 0.3496 0.3496 0.3220 0.3220 6,750 -0.04(-11.22%)
Sep 18, 2014 0.3680 0.3690 0.3446 0.3627 13,600 -0.03(-6.76%)
Sep 17, 2014 0.3870 0.3890 0.3780 0.3890 15,500 +0.00(+0.39%)
Sep 15, 2014 0.3875 0.3875 0.3875 0 +0.03(+8.30%)
Sep 11, 2014 0.3578 0.3578 0.3578 0 -0.01(-3.51%)
Sep 10, 2014 0.3708 0.3708 0.3708 0.3708 1,000 -0.00(-1.28%)
Sep 08, 2014 0.3756 0.3756 0.3756 0 -0.02(-4.28%)
Sep 05, 2014 0.3924 0.3924 0.3924 0.3924 2,750 +0.00(+0.95%)
Sep 03, 2014 0.3887 0.3887 0.3887 0 +0.01(+1.75%)
Sep 02, 2014 0.3820 0.3820 0.3820 0.3820 1,886 -0.04(-10.54%)
Aug 29, 2014 0.4270 0.4270 0.4270 0 +0.01(+2.23%)
Aug 27, 2014 0.4177 0.4177 0.4177 0 -0.02(-5.30%)
Aug 22, 2014 0.4411 0.4411 0.4411 0 +0.05(+11.76%)
Aug 21, 2014 0.3930 0.3947 0.3930 0.3947 15,250 -0.07(-15.86%)
Aug 20, 2014 0.4691 0.4691 0.4691 0.4691 4,200 +0.01(+2.20%)
Aug 19, 2014 0.4590 0.4519 0.4590 31,425 +0.01(+1.57%)
Aug 18, 2014 0.4519 0.4519 0.4519 0.4519 3,000 +0.01(+3.17%)
Aug 15, 2014 0.4380 0.4380 0.4380 0.4380 1,000 -0.01(-2.23%)
Aug 14, 2014 0.4570 0.4620 0.4374 0.4480 66,408 +0.00(+0.22%)
Aug 13, 2014 0.4220 0.4470 0.4220 0.4470 10,400 +0.00(+0.45%)
Aug 12, 2014 0.4460 0.4460 0.4450 0.4450 25,000 +0.04(+10.15%)
Aug 11, 2014 0.4030 0.4070 0.4000 0.4040 20,200 +0.02(+5.76%)
Aug 08, 2014 0.3820 0.3820 0.3820 0.3820 5,000 +0.02(+6.70%)
Aug 07, 2014 0.3680 0.3680 0.3580 0.3580 750 +0.00(+0.87%)
Aug 06, 2014 0.3999 0.3999 0.3548 0.3549 61,100 -0.03(-7.87%)
Aug 05, 2014 0.4170 0.4177 0.3852 0.3852 14,140 -0.00(-0.52%)
Aug 01, 2014 0.3872 0.3872 0.3872 0 +0.02(+5.56%)
Jul 31, 2014 0.4380 0.4380 0.3668 0.3668 83,900 -0.07(-16.10%)
Jul 30, 2014 0.4500 0.4500 0.4360 0.4372 8,250 +0.00(+0.46%)
Jul 29, 2014 0.4800 0.4800 0.4352 0.4352 13,050 -0.01(-2.40%)
Jul 28, 2014 0.4459 0.4459 0.4459 0.4459 1,500 -0.07(-12.74%)
Jul 25, 2014 0.4830 0.5110 0.4830 0.5110 32,000 +0.07(+15.61%)
Jul 23, 2014 0.5160 0.5160 0.4410 0.4420 3,198 -0.05(-10.89%)
Jul 21, 2014 0.4960 0.4960 0.4960 0 +0.05(+11.56%)
Jul 18, 2014 0.4446 0.4446 0.4446 0.4446 300 -0.02(-5.00%)
Jul 17, 2014 0.4450 0.4680 0.4450 0.4680 62,000 +0.01(+1.08%)
Jul 16, 2014 0.4630 0.4630 0.4630 0.4630 30,000 +0.02(+4.04%)
Jul 15, 2014 0.4450 0.4450 0.4450 0.4450 3,500 -0.00(-0.45%)
Jul 14, 2014 0.4470 0.4470 0.4470 0.4470 1,700 -0.01(-2.72%)
Jul 11, 2014 0.4366 0.4596 0.4050 0.4595 29,500 +0.00(+0.11%)
Jul 10, 2014 0.4590 0.4590 0.4590 0.4590 900 +0.02(+4.51%)
Jul 09, 2014 0.4590 0.4590 0.4330 0.4392 8,000 -0.02(-4.83%)
Jul 08, 2014 0.4615 0.4615 0.4615 0.4615 3,000 +0.00(+0.87%)
Jul 07, 2014 0.4575 0.4575 0.4575 0.4575 4,000 +0.02(+4.45%)
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.