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 (%)
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%)
Jul 02, 2014 0.4380 0.4380 0.4380 0 +0.01(+3.06%)
Jun 30, 2014 0.4250 0.4250 0.4250 0 -0.03(-6.80%)
Jun 27, 2014 0.4600 0.4600 0.4560 0.4560 3,500 -0.00(-0.22%)
Jun 26, 2014 0.4645 0.4645 0.4570 0.4570 6,500 -0.01(-2.35%)
Jun 25, 2014 0.4640 0.4680 0.4630 0.4680 40,500 +0.00(+0.86%)
Jun 24, 2014 0.4550 0.4640 0.4550 0.4640 6,250 +0.02(+3.34%)
Jun 20, 2014 0.4490 0.4490 0.4490 0 +0.00(+0.45%)
Jun 19, 2014 0.3990 0.4470 0.3990 0.4470 50,348 +0.05(+13.16%)
Jun 18, 2014 0.3929 0.3982 0.3929 0.3950 6,400 -0.01(-2.95%)
Jun 17, 2014 0.4080 0.4080 0.4070 0.4070 10,000 +0.02(+4.63%)
Jun 16, 2014 0.3890 0.3890 0.3890 0.3890 7,400 -0.05(-11.39%)
Jun 12, 2014 0.4390 0.4390 0.4390 0 -0.01(-1.35%)
Jun 11, 2014 0.4450 0.4450 0.4450 0.4450 2,000 -0.00(-0.67%)
Jun 09, 2014 0.4480 0.4480 0.4480 0.4480 0 +0.00(+0.22%)
Jun 06, 2014 0.3690 0.4470 0.3690 0.4470 5,500 +0.08(+21.47%)
Jun 05, 2014 0.3223 0.3680 0.3223 0.3680 6,775 +0.02(+5.23%)
Jun 04, 2014 0.3497 0.3497 0.3497 0.3497 1,500 -0.01(-2.04%)
Jun 02, 2014 0.3570 0.3570 0.3570 0 +0.01(+2.00%)
May 30, 2014 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.89%)
May 29, 2014 0.3490 0.3490 0.3420 0.3435 6,300 -0.03(-6.91%)
May 28, 2014 0.3473 0.3708 0.3440 0.3690 11,300 +0.00(+0.54%)
May 27, 2014 0.3720 0.3720 0.3670 0.3670 8,530 -0.02(-5.41%)
May 22, 2014 0.3880 0.3880 0.3880 0 +0.01(+2.65%)
May 21, 2014 0.3810 0.3880 0.3720 0.3780 19,870 -0.00(-0.53%)
May 20, 2014 0.3872 0.3879 0.3800 0.3800 6,110 -0.02(-4.28%)
May 16, 2014 0.3970 0.3970 0.3970 0 -0.01(-3.17%)
May 15, 2014 0.3960 0.4100 0.3960 0.4100 4,800 +0.02(+5.67%)
May 13, 2014 0.3880 0.3880 0.3880 0 -0.00(-0.89%)
May 12, 2014 0.3915 0.3915 0.3915 0.3915 1,000 -0.01(-2.61%)
May 08, 2014 0.4020 0.4020 0.4020 6,500 -0.03(-7.48%)
May 06, 2014 0.4345 0.4345 0.4345 0.4345 0 +0.02(+5.98%)
May 05, 2014 0.3970 0.4100 0.3840 0.4100 9,000 +0.02(+4.14%)
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.