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 30, 2016 0.3332 0.3332 0.3332 0 -0.03(-8.49%)
Jun 29, 2016 0.3454 0.3641 0.3410 0.3641 59,500 +0.06(+18.25%)
Jun 28, 2016 0.2925 0.3188 0.2925 0.3079 10,500 -0.00(-0.03%)
Jun 27, 2016 0.3080 0.3080 0.3080 0.3080 250 +0.01(+1.65%)
Jun 24, 2016 0.2950 0.3455 0.2950 0.3030 34,636 +0.01(+2.40%)
Jun 23, 2016 0.2959 0.2959 0.2959 0.2959 1,000 +0.01(+4.89%)
Jun 22, 2016 0.2805 0.2900 0.2805 0.2821 12,344 -0.00(-1.60%)
Jun 21, 2016 0.2867 0.2867 0.2867 0.2867 1,500 -0.00(-1.38%)
Jun 20, 2016 0.2907 0.2907 0.2907 0.2907 1,000 +0.00(+1.11%)
Jun 17, 2016 0.2873 0.2883 0.2873 0.2875 10,207 +0.00(+1.41%)
Jun 16, 2016 0.2855 0.2899 0.2712 0.2835 33,500 +0.01(+5.39%)
Jun 15, 2016 0.2681 0.2770 0.2662 0.2690 7,300 -0.00(-0.44%)
Jun 14, 2016 0.2900 0.2900 0.2702 0.2702 5,500 -0.02(-5.85%)
Jun 13, 2016 0.2754 0.2945 0.2715 0.2870 37,734 -0.01(-4.33%)
Jun 09, 2016 0.3000 0.3000 0.3000 0 +0.01(+2.32%)
Jun 08, 2016 0.2884 0.2932 0.2812 0.2932 22,300 +0.01(+2.12%)
Jun 07, 2016 0.3030 0.3030 0.2871 0.2871 22,333 -0.02(-7.48%)
Jun 06, 2016 0.3088 0.3124 0.3059 0.3103 34,560 +0.05(+17.09%)
Jun 03, 2016 0.2536 0.2650 0.2536 0.2650 10,956 +0.01(+5.75%)
Jun 02, 2016 0.2506 0.2506 0.2506 0.2506 3,000 -0.00(-0.04%)
Jun 01, 2016 0.2543 0.2543 0.2475 0.2507 10,900 -0.03(-10.46%)
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%)
Mar 01, 2016 0.1214 0.1214 0.1214 250 +0.00(+1.00%)
Feb 29, 2016 0.1275 0.1276 0.1160 0.1202 33,200 -0.02(-11.75%)
Feb 23, 2016 0.1362 0.1362 0.1362 0 -0.00(-2.71%)
Feb 22, 2016 0.1113 0.1408 0.1113 0.1400 12,500 +0.02(+14.75%)
Feb 17, 2016 0.1220 0.1220 0.1220 0 -0.01(-7.22%)
Feb 16, 2016 0.1175 0.1315 0.1175 0.1315 5,000 -0.00(-2.95%)
Feb 12, 2016 0.1355 0.1355 0.1355 0 +0.00(+0.82%)
Feb 10, 2016 0.1344 0.1344 0.1344 0 +0.00(+2.28%)
Feb 09, 2016 0.1314 0.1314 0.1314 0.1314 1,000 +0.03(+24.20%)
Feb 08, 2016 0.1344 0.1344 0.1058 0.1058 1,654 -0.02(-18.68%)
Feb 02, 2016 0.1301 0.1301 0.1301 0 +0.00(+1.96%)
Feb 01, 2016 0.1450 0.1450 0.1276 0.1276 8,000 -0.01(-7.00%)
Jan 29, 2016 0.1333 0.1406 0.1333 0.1372 10,100 +0.00(+0.15%)
Jan 28, 2016 0.1280 0.1370 0.1280 0.1370 11,500 +0.01(+5.79%)
Jan 27, 2016 0.1295 0.1295 0.1295 0.1295 8,000 +0.00(+0.08%)
Jan 26, 2016 0.1294 0.1294 0.1294 0.1294 1,000 +0.03(+33.95%)
Jan 22, 2016 0.0966 0.0966 0.0966 0 -0.01(-9.30%)
Jan 21, 2016 0.1065 0.1065 0.1065 0.1065 1,000 +0.01(+12.34%)
Jan 20, 2016 0.0948 0.0948 0.0948 0.0948 356 -0.00(-1.15%)
Jan 19, 2016 0.1050 0.1050 0.0959 0.0959 2,250 -0.02(-18.45%)
Jan 12, 2016 0.1176 0.1176 0.1176 0 +0.01(+9.50%)
Jan 11, 2016 0.1074 0.1074 0.1074 0.1074 1,000 +0.01(+9.82%)
Jan 07, 2016 0.0978 0.0978 0.0978 0 -0.05(-34.58%)
Dec 31, 2015 0.1495 0.1495 0.1495 0 +0.04(+42.38%)
Dec 29, 2015 0.1050 0.1050 0.1050 0 +0.00(+2.54%)
Dec 21, 2015 0.1024 0.1024 0.1024 0 -0.01(-6.06%)
Dec 18, 2015 0.1104 0.1104 0.1090 0.1090 10,775 -0.00(-2.59%)
Dec 17, 2015 0.1119 0.1119 0.1119 0.1119 9,000 -0.00(-1.93%)
Dec 16, 2015 0.1141 0.1141 0.1141 0.1141 2,000 -0.01(-6.78%)
Dec 09, 2015 0.1224 0.1224 0.1224 0 -0.01(-5.56%)
Dec 04, 2015 0.1296 0.1296 0.1296 0 +0.01(+4.18%)
Dec 02, 2015 0.1244 0.1244 0.1244 0 +0.00(+1.97%)
Nov 30, 2015 0.1220 0.1220 0.1220 0 +0.01(+9.32%)
Nov 25, 2015 0.1116 0.1116 0.1116 0 -0.02(-14.81%)
Nov 23, 2015 0.1310 0.1310 0.1310 0 +0.00(+0.77%)
Nov 17, 2015 0.1300 0.1300 0.1300 0 +0.02(+13.64%)
Nov 16, 2015 0.1144 0.1144 0.1144 0.1144 2,500 +0.00(+1.15%)
Nov 13, 2015 0.1131 0.1131 0.1131 0.1131 500 +0.00(+2.08%)
Nov 11, 2015 0.1108 0.1108 0.1108 0 +0.01(+5.52%)
Nov 09, 2015 0.1050 0.1050 0.1050 0 -0.02(-19.11%)
Nov 06, 2015 0.1150 0.1298 0.1150 0.1298 2,450 +0.01(+8.98%)
Nov 05, 2015 0.1153 0.1191 0.1153 0.1191 3,350 -0.02(-14.13%)
Nov 04, 2015 0.1278 0.1387 0.1221 0.1387 16,300 -0.01(-3.55%)
Oct 30, 2015 0.1438 0.1438 0.1438 0 +0.00(+1.41%)
Oct 29, 2015 0.1190 0.1418 0.1190 0.1418 2,750 -0.00(-0.14%)
Oct 28, 2015 0.1420 0.1420 0.1420 0.1420 6,000 -0.00(-2.14%)
Oct 27, 2015 0.1408 0.1452 0.1407 0.1451 8,000 +0.01(+3.64%)
Oct 22, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 21, 2015 0.1435 0.1450 0.1435 0.1450 19,000 +0.00(+0.69%)
Oct 20, 2015 0.1252 0.1440 0.1252 0.1440 1,150 +0.00(+2.42%)
Oct 16, 2015 0.1406 0.1406 0.1406 0 -0.01(-8.46%)
Oct 15, 2015 0.1490 0.1536 0.1490 0.1536 14,550 +0.00(+1.32%)
Oct 13, 2015 0.1516 0.1516 0.1516 0 -0.04(-21.69%)
Oct 06, 2015 0.1936 0.1936 0.1936 0 +0.03(+19.36%)
Oct 05, 2015 0.1622 0.1622 0.1622 0.1622 2,500 +0.04(+30.91%)
Sep 28, 2015 0.1239 0.1239 0.1239 0 -0.03(-17.40%)
Sep 23, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.74%)
Sep 22, 2015 0.1380 0.1489 0.1380 0.1489 7,400 +0.03(+20.47%)
Sep 18, 2015 0.1236 0.1236 0.1236 0 -0.01(-6.79%)
Sep 17, 2015 0.1326 0.1326 0.1326 0.1326 10,000 -0.01(-9.61%)
Sep 16, 2015 0.1428 0.1467 0.1417 0.1467 111,500 +0.00(+3.38%)
Sep 15, 2015 0.1419 0.1419 0.1419 0.1419 3,000 +0.00(+0.00%)
Sep 14, 2015 0.1107 0.1457 0.1100 0.1419 10,000 +0.02(+14.81%)
Sep 08, 2015 0.1236 0.1236 0.1236 0 +0.01(+6.92%)
Sep 03, 2015 0.1156 0.1156 0.1156 0 -0.00(-2.28%)
Sep 01, 2015 0.1183 0.1183 0.1183 0 -0.01(-4.21%)
Aug 31, 2015 0.1077 0.1235 0.1021 0.1235 19,350 -0.01(-5.22%)
Aug 28, 2015 0.1303 0.1303 0.1303 0.1303 500 -0.00(-0.15%)
Aug 27, 2015 0.1490 0.1490 0.1305 0.1305 1,750 +0.01(+4.32%)
Aug 26, 2015 0.1251 0.1251 0.1251 0.1251 3,000 -0.01(-7.33%)
Aug 20, 2015 0.1350 0.1350 0.1350 0 -0.00(-3.43%)
Aug 14, 2015 0.1398 0.1398 0.1398 0 +0.01(+5.91%)
Aug 10, 2015 0.1320 0.1320 0.1320 0 +0.01(+5.60%)
Aug 07, 2015 0.1250 0.1250 0.1250 0.1250 123,000 -0.01(-4.36%)
Aug 06, 2015 0.1300 0.1307 0.1300 0.1307 2,150 -0.00(-1.21%)
Jul 31, 2015 0.1323 0.1323 0.1323 0 -0.00(-0.82%)
Jul 30, 2015 0.1334 0.1334 0.1334 0.1334 3,000 -0.03(-20.36%)
Jul 27, 2015 0.1675 0.1675 0.1675 0 -0.01(-4.23%)
Jul 24, 2015 0.1319 0.1788 0.1319 0.1749 19,920 +0.04(+32.10%)
Jul 23, 2015 0.1324 0.1324 0.1324 0.1324 3,500 +0.00(+0.08%)
Jul 22, 2015 0.1319 0.1323 0.1319 0.1323 67,700 +0.00(+3.12%)
Jul 21, 2015 0.1283 0.1283 0.1283 0.1283 3,500 -0.01(-4.04%)
Jul 20, 2015 0.1476 0.1476 0.1322 0.1337 7,000 -0.02(-14.46%)
Jul 16, 2015 0.1563 0.1563 0.1563 0 +0.01(+3.51%)
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.