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, 2018 0.1400 0.1400 0.1400 0 -0.00(-0.64%)
Jun 27, 2018 0.1409 0.1409 0.1409 0 +0.00(+0.07%)
Jun 26, 2018 0.1400 0.1408 0.1400 0.1408 15,000 -0.02(-12.55%)
Jun 25, 2018 0.1303 0.1610 0.1303 0.1610 5,750 +0.02(+14.51%)
Jun 22, 2018 0.1406 0.1406 0.1406 0.1406 3,000 +0.01(+7.99%)
Jun 21, 2018 0.1362 0.1400 0.1302 0.1302 10,500 -0.01(-7.00%)
Jun 20, 2018 0.1361 0.1490 0.1361 0.1400 16,000 +0.00(+0.00%)
Jun 19, 2018 0.1400 0.1400 0.1400 0.1400 28,500 -0.00(-1.48%)
Jun 18, 2018 0.1421 0.1421 0.1421 0.1421 5,000 +0.00(+0.00%)
Jun 15, 2018 0.1497 0.1420 0.1421 33,147 -0.00(-2.07%)
Jun 14, 2018 0.1500 0.1514 0.1451 0.1451 6,325 -0.00(-2.03%)
Jun 13, 2018 0.1570 0.1570 0.1420 0.1481 36,100 -0.02(-10.24%)
Jun 12, 2018 0.1644 0.1650 0.1644 0.1650 11,000 +0.00(+0.61%)
Jun 11, 2018 0.1518 0.1640 0.1518 0.1640 20,500 +0.02(+10.29%)
Jun 08, 2018 0.1580 0.1640 0.1487 0.1487 35,200 -0.01(-4.06%)
Jun 07, 2018 0.1580 0.1580 0.1550 0.1550 10,575 -0.01(-4.44%)
Jun 06, 2018 0.1622 0.1622 0.1622 0.1622 13,500 -0.00(-2.14%)
Jun 05, 2018 0.1674 0.1674 0.1658 0.1658 26,425 -0.00(-1.46%)
Jun 04, 2018 0.1682 0.1682 0.1682 0.1682 10,000 -0.00(-0.47%)
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%)
Mar 01, 2018 0.1889 0.1893 0.1889 0.1891 14,500 +0.01(+6.60%)
Feb 28, 2018 0.1870 0.1870 0.1773 0.1774 48,199 -0.04(-18.62%)
Feb 22, 2018 0.2180 0.2180 0.2180 0 -0.01(-2.68%)
Feb 21, 2018 0.1870 0.2240 0.1870 0.2240 21,800 +0.04(+19.79%)
Feb 20, 2018 0.1883 0.1910 0.1870 0.1870 27,910 -0.01(-4.69%)
Feb 16, 2018 0.1962 0.1962 0.1962 0 -0.02(-10.12%)
Feb 15, 2018 0.1989 0.2297 0.1989 0.2183 64,540 +0.00(+1.53%)
Feb 14, 2018 0.2030 0.2150 0.1931 0.2150 89,998 +0.01(+7.50%)
Feb 13, 2018 0.2050 0.2050 0.2000 0.2000 11,500 +0.01(+4.44%)
Feb 12, 2018 0.1856 0.1915 0.1844 0.1915 13,800 -0.00(-0.57%)
Feb 09, 2018 0.1970 0.1970 0.1926 0.1926 10,000 -0.00(-0.47%)
Feb 08, 2018 0.1910 0.1935 0.1910 0.1935 6,000 -0.00(-2.27%)
Feb 07, 2018 0.2110 0.2425 0.1980 0.1980 14,392 -0.02(-9.75%)
Feb 05, 2018 0.2194 0.2194 0.2194 0 +0.00(+0.64%)
Feb 02, 2018 0.2270 0.2635 0.2180 0.2180 44,500 -0.05(-17.42%)
Feb 01, 2018 0.2550 0.2640 0.2503 0.2640 91,000 -0.00(-1.12%)
Jan 31, 2018 0.2470 0.2670 0.2470 0.2670 40,000 +0.02(+7.49%)
Jan 30, 2018 0.2450 0.2450 0.2363 0.2484 11,000 +0.00(+0.04%)
Jan 29, 2018 0.2482 0.2483 0.2482 0.2483 2,000 -0.00(-0.60%)
Jan 26, 2018 0.2498 0.2498 0.2498 0.2498 1,000 +0.00(+0.64%)
Jan 25, 2018 0.2488 0.2550 0.2482 0.2482 20,280 -0.00(-0.24%)
Jan 24, 2018 0.2488 0.2488 0.2488 0.2488 1,500 +0.00(+0.69%)
Jan 23, 2018 0.2400 0.2471 0.2400 0.2471 2,000 +0.01(+5.55%)
Jan 22, 2018 0.2290 0.2388 0.2290 0.2341 8,000 +0.01(+5.45%)
Jan 19, 2018 0.2220 0.2220 0.2220 0.2220 10,000 -0.01(-3.77%)
Jan 18, 2018 0.2307 0.2307 0.2307 0.2307 1,600 +0.01(+3.92%)
Jan 17, 2018 0.2552 0.2552 0.2194 0.2220 21,000 -0.00(-1.77%)
Jan 16, 2018 0.2300 0.2315 0.2243 0.2260 11,500 +0.00(+1.80%)
Jan 12, 2018 0.2220 0.2220 0.2220 0 -0.03(-10.66%)
Jan 11, 2018 0.2572 0.2652 0.2414 0.2485 50,250 -0.00(-1.00%)
Jan 10, 2018 0.2490 0.2574 0.2363 0.2510 22,847 +0.03(+12.76%)
Jan 09, 2018 0.2146 0.2226 0.2146 0.2226 8,168 +0.02(+9.55%)
Jan 08, 2018 0.1960 0.2032 0.1960 0.2032 5,000 +0.01(+6.95%)
Jan 05, 2018 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.53%)
Jan 04, 2018 0.1909 0.1988 0.1890 0.1890 35,900 -0.01(-6.44%)
Jan 03, 2018 0.2270 0.2294 0.1920 0.2020 159,370 +0.00(+1.00%)
Jan 02, 2018 0.2420 0.2460 0.2000 0.2000 77,000 -0.02(-8.68%)
Dec 29, 2017 0.2190 0.2190 0.2190 0 -0.01(-2.23%)
Dec 28, 2017 0.2272 0.2272 0.2000 0.2240 55,000 -0.01(-4.68%)
Dec 27, 2017 0.2263 0.2471 0.2180 0.2350 28,235 +0.02(+11.90%)
Dec 22, 2017 0.2100 0.2100 0.2100 0 -0.01(-3.67%)
Dec 21, 2017 0.1948 0.2470 0.1948 0.2180 25,600 +0.03(+15.40%)
Dec 20, 2017 0.2090 0.2090 0.1870 0.1889 11,270 -0.02(-9.62%)
Dec 19, 2017 0.1848 0.2160 0.1809 0.2090 50,785 +0.04(+20.32%)
Dec 18, 2017 0.1800 0.1800 0.1737 0.1737 600 -0.01(-3.07%)
Dec 14, 2017 0.1792 0.1792 0.1792 0 +0.02(+10.21%)
Dec 13, 2017 0.1728 0.1900 0.1626 0.1626 156,400 -0.01(-7.56%)
Dec 12, 2017 0.1689 0.1760 0.1689 0.1759 134,000 +0.00(+1.09%)
Dec 11, 2017 0.1690 0.1820 0.1623 0.1740 206,082 +0.01(+8.75%)
Dec 08, 2017 0.1664 0.1664 0.1583 0.1600 26,600 -0.01(-4.36%)
Dec 07, 2017 0.1760 0.1760 0.1600 0.1673 31,886 +0.00(+0.78%)
Dec 06, 2017 0.1794 0.1850 0.1660 0.1660 68,250 -0.01(-5.25%)
Dec 05, 2017 0.1876 0.1880 0.1752 0.1752 70,800 -0.02(-10.15%)
Dec 04, 2017 0.1972 0.2000 0.1900 0.1950 65,380 +0.00(+1.56%)
Dec 01, 2017 0.1920 0.1920 0.1920 0.1920 10,000 +0.01(+6.67%)
Nov 30, 2017 0.1924 0.1980 0.1793 0.1800 30,836 -0.01(-5.76%)
Nov 29, 2017 0.2100 0.2100 0.1910 0.1910 46,166 -0.01(-4.88%)
Nov 28, 2017 0.2089 0.2100 0.2008 0.2008 42,250 -0.02(-8.10%)
Nov 22, 2017 0.2185 0.2185 0.2185 40,000 +0.00(+0.23%)
Nov 21, 2017 0.2200 0.2200 0.2100 0.2180 36,150 -0.00(-0.46%)
Nov 20, 2017 0.2190 0.2190 0.2190 0.2190 500 +0.00(+1.86%)
Nov 17, 2017 0.2200 0.2200 0.2118 0.2150 10,600 -0.00(-2.23%)
Nov 16, 2017 0.2196 0.2199 0.2108 0.2199 73,275 -0.02(-7.61%)
Nov 15, 2017 0.2160 0.2380 0.2121 0.2380 3,300 +0.02(+9.78%)
Nov 14, 2017 0.2168 0.2168 0.2168 0.2168 4,300 -0.01(-5.74%)
Nov 13, 2017 0.2300 0.2300 0.2300 0.2300 200 -0.00(-2.00%)
Nov 09, 2017 0.2347 0.2347 0.2347 0 +0.02(+7.61%)
Nov 08, 2017 0.2180 0.2181 0.2130 0.2181 22,830 +0.00(+0.46%)
Nov 07, 2017 0.2284 0.2284 0.2171 0.2171 26,500 -0.02(-7.62%)
Nov 06, 2017 0.2562 0.2563 0.2190 0.2350 52,675 -0.02(-8.42%)
Nov 03, 2017 0.2564 0.2620 0.2510 0.2566 7,000 +0.00(+0.43%)
Nov 02, 2017 0.2550 0.2760 0.2550 0.2555 4,591 -0.02(-6.58%)
Nov 01, 2017 0.2762 0.2762 0.2541 0.2735 16,000 +0.02(+9.40%)
Oct 31, 2017 0.2725 0.2966 0.2500 0.2500 24,800 -0.03(-10.27%)
Oct 30, 2017 0.2473 0.2786 0.2473 0.2786 34,000 +0.03(+12.88%)
Oct 27, 2017 0.2499 0.2499 0.2468 0.2468 7,000 +0.00(+0.33%)
Oct 26, 2017 0.2460 0.2460 0.2460 0.2460 150 +0.00(+0.82%)
Oct 25, 2017 0.2809 0.2809 0.2440 0.2440 5,950 -0.01(-2.40%)
Oct 23, 2017 0.2500 0.2500 0.2500 0 -0.02(-6.72%)
Oct 20, 2017 0.2791 0.2800 0.2676 0.2680 22,285 -0.01(-3.21%)
Oct 17, 2017 0.2769 0.2769 0.2769 0 -0.01(-2.50%)
Oct 16, 2017 0.2840 0.2840 0.2800 0.2840 4,381 -0.02(-5.65%)
Oct 13, 2017 0.3010 0.3010 0.3010 0.3010 150 +0.03(+11.48%)
Oct 11, 2017 0.2700 0.2700 0.2700 0 -0.03(-9.34%)
Oct 10, 2017 0.3100 0.3171 0.2927 0.2978 45,718 -0.04(-11.68%)
Oct 06, 2017 0.3372 0.3372 0.3372 0 +0.03(+10.56%)
Oct 05, 2017 0.3110 0.3171 0.3002 0.3050 60,300 -0.02(-6.64%)
Oct 04, 2017 0.3280 0.3280 0.3267 0.3267 3,500 -0.00(-1.00%)
Oct 03, 2017 0.3330 0.3330 0.3300 0.3300 4,500 +0.01(+1.54%)
Oct 02, 2017 0.3190 0.3250 0.3190 0.3250 37,500 +0.02(+7.37%)
Sep 29, 2017 0.3190 0.3190 0.3027 0.3027 31,000 -0.01(-4.21%)
Sep 28, 2017 0.3307 0.3307 0.3160 0.3160 1,000 -0.02(-5.30%)
Sep 27, 2017 0.3337 0.3337 0.3337 0.3337 500 +0.00(+0.51%)
Sep 26, 2017 0.3253 0.3320 0.3253 0.3320 875 +0.01(+4.70%)
Sep 21, 2017 0.3171 0.3171 0.3171 0 -0.00(-1.31%)
Sep 20, 2017 0.3529 0.3529 0.3213 0.3213 20,300 -0.03(-8.98%)
Sep 19, 2017 0.3530 0.3570 0.3516 0.3530 22,030 +0.03(+9.63%)
Sep 18, 2017 0.3380 0.3380 0.3220 0.3220 1,850 -0.01(-2.72%)
Sep 15, 2017 0.3310 0.3310 0.3310 0.3310 382 -0.01(-3.50%)
Sep 14, 2017 0.3510 0.3510 0.3430 0.3430 2,400 -0.02(-6.51%)
Sep 13, 2017 0.3770 0.3770 0.3669 0.3669 5,851 +0.00(+0.52%)
Sep 12, 2017 0.3690 0.3690 0.3640 0.3650 18,808 -0.00(-0.27%)
Sep 11, 2017 0.3510 0.3660 0.3510 0.3660 32,915 +0.01(+2.81%)
Sep 08, 2017 0.3645 0.3704 0.3275 0.3560 52,300 +0.02(+5.64%)
Sep 07, 2017 0.3642 0.3809 0.3370 0.3370 24,612 -0.01(-3.93%)
Sep 06, 2017 0.3375 0.3583 0.3285 0.3508 102,583 +0.02(+7.61%)
Sep 05, 2017 0.3011 0.3260 0.2970 0.3260 66,200 +0.03(+10.51%)
Sep 01, 2017 0.2753 0.2950 0.2753 0.2950 23,950 +0.02(+9.26%)
Aug 31, 2017 0.2761 0.2761 0.2700 0.2700 2,000 -0.00(-1.10%)
Aug 30, 2017 0.2720 0.2836 0.2720 0.2730 24,000 -0.00(-1.62%)
Aug 29, 2017 0.2785 0.2785 0.2732 0.2775 23,571 +0.00(+0.18%)
Aug 28, 2017 0.2880 0.2900 0.2581 0.2770 39,194 -0.01(-4.81%)
Aug 25, 2017 0.2817 0.2910 0.2771 0.2910 125,000 +0.03(+12.62%)
Aug 24, 2017 0.2440 0.2584 0.2360 0.2584 17,000 +0.01(+5.47%)
Aug 23, 2017 0.2500 0.2500 0.2449 0.2450 14,500 -0.00(-1.21%)
Aug 22, 2017 0.2344 0.2480 0.2344 0.2480 8,200 +0.00(+1.89%)
Aug 21, 2017 0.2430 0.2434 0.2430 0.2434 10,100 +0.00(+0.12%)
Aug 18, 2017 0.2431 0.2431 0.2431 0.2431 2,200 +0.00(+1.29%)
Aug 17, 2017 0.2593 0.2593 0.2268 0.2400 16,900 -0.02(-7.26%)
Aug 16, 2017 0.2520 0.2588 0.2520 0.2588 11,050 +0.01(+5.55%)
Aug 15, 2017 0.2322 0.2491 0.2322 0.2452 23,000 +0.01(+6.15%)
Aug 14, 2017 0.2205 0.2310 0.2205 0.2310 49,500 +0.01(+5.00%)
Aug 11, 2017 0.2186 0.2280 0.2070 0.2200 34,200 -0.00(-0.90%)
Aug 10, 2017 0.2061 0.2220 0.2050 0.2220 27,500 +0.01(+4.23%)
Aug 09, 2017 0.2130 0.2130 0.2130 0.2130 6,500 -0.02(-9.75%)
Aug 04, 2017 0.2360 0.2360 0.2360 0 +0.03(+13.46%)
Aug 01, 2017 0.2080 0.2080 0.2080 0 -0.01(-6.05%)
Jul 31, 2017 0.2214 0.2214 0.2214 0.2214 500 -0.01(-3.74%)
Jul 28, 2017 0.2300 0.2300 0.2300 0.2300 4,750 +0.00(+1.77%)
Jul 27, 2017 0.2173 0.2260 0.2173 0.2260 11,800 +0.02(+9.66%)
Jul 26, 2017 0.2061 0.2061 0.2061 0.2061 1,041 -0.01(-4.58%)
Jul 25, 2017 0.2240 0.2300 0.2160 0.2160 23,500 +0.00(+0.47%)
Jul 24, 2017 0.2200 0.2259 0.2150 0.2150 36,446 -0.01(-4.44%)
Jul 21, 2017 0.2249 0.2250 0.2249 0.2250 8,000 +0.00(+0.00%)
Jul 20, 2017 0.2253 0.2253 0.2200 0.2250 31,200 +0.02(+8.96%)
Jul 18, 2017 0.2065 0.2065 0.2065 0 +0.00(+1.47%)
Jul 17, 2017 0.2060 0.2075 0.2035 0.2035 12,500 -0.00(-0.25%)
Jul 14, 2017 0.2201 0.2201 0.2040 0.2040 4,000 -0.02(-8.03%)
Jul 13, 2017 0.2218 0.2218 0.2218 0.2218 2,300 +0.00(+1.19%)
Jul 10, 2017 0.2192 0.2192 0.2192 0 -0.00(-0.05%)
Jul 07, 2017 0.2194 0.2194 0.2193 0.2193 7,000 -0.01(-5.92%)
Jul 05, 2017 0.2331 0.2331 0.2331 0 +0.02(+9.95%)
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.