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, 2020 0.4193 0.4589 0.4193 0.4438 110,400 +0.04(+10.95%)
Jul 30, 2020 0.4300 0.4353 0.4000 0.4000 106,656 -0.02(-4.28%)
Jul 29, 2020 0.4620 0.4620 0.4179 0.4179 60,793 -0.00(-0.50%)
Jul 28, 2020 0.4169 0.4459 0.4011 0.4200 224,126 -0.01(-1.64%)
Jul 27, 2020 0.4100 0.4270 0.3890 0.4270 442,468 +0.03(+6.75%)
Jul 24, 2020 0.3832 0.4103 0.3830 0.4000 96,000 +0.00(+0.00%)
Jul 23, 2020 0.4050 0.4200 0.3900 0.4000 247,659 +0.00(+0.76%)
Jul 22, 2020 0.4000 0.4290 0.3900 0.3970 212,524 +0.00(+0.40%)
Jul 21, 2020 0.3865 0.4044 0.3688 0.3954 246,265 +0.04(+9.83%)
Jul 20, 2020 0.3809 0.4105 0.3600 0.3600 473,014 -0.01(-1.96%)
Jul 17, 2020 0.3450 0.3700 0.3450 0.3672 100,000 +0.02(+5.00%)
Jul 16, 2020 0.3799 0.3799 0.3378 0.3497 130,181 -0.02(-4.64%)
Jul 15, 2020 0.3871 0.3998 0.3667 0.3667 101,410 -0.00(-0.89%)
Jul 14, 2020 0.3850 0.4000 0.3632 0.3700 375,122 -0.03(-7.48%)
Jul 13, 2020 0.4323 0.4450 0.3855 0.3999 287,109 -0.02(-4.79%)
Jul 10, 2020 0.4180 0.4300 0.4125 0.4200 78,100 -0.00(-0.80%)
Jul 09, 2020 0.4400 0.4410 0.4085 0.4234 145,277 -0.01(-2.10%)
Jul 08, 2020 0.3760 0.4325 0.3760 0.4325 116,642 +0.03(+8.45%)
Jul 07, 2020 0.3889 0.3988 0.3610 0.3988 111,127 +0.04(+10.78%)
Jul 06, 2020 0.3660 0.3881 0.3342 0.3600 164,273 -0.02(-5.26%)
Jul 02, 2020 0.3100 0.3800 0.3100 0.3800 163,400 +0.04(+11.76%)
Jul 01, 2020 0.3133 0.3460 0.3100 0.3400 197,367 +0.04(+13.33%)
Jun 30, 2020 0.3200 0.3200 0.3000 0.3000 274,006 -0.01(-3.23%)
Jun 29, 2020 0.2755 0.3110 0.2755 0.3100 276,801 +0.02(+8.32%)
Jun 26, 2020 0.3000 0.3000 0.2847 0.2862 39,600 +0.00(+1.27%)
Jun 25, 2020 0.2788 0.2850 0.2705 0.2826 86,141 +0.00(+0.43%)
Jun 24, 2020 0.2685 0.2860 0.2675 0.2814 47,539 +0.01(+2.33%)
Jun 23, 2020 0.2774 0.2940 0.2700 0.2750 131,044 -0.00(-0.87%)
Jun 22, 2020 0.2784 0.2843 0.2589 0.2774 210,352 +0.02(+7.15%)
Jun 19, 2020 0.2674 0.2674 0.2429 0.2589 199,200 -0.00(-0.42%)
Jun 18, 2020 0.2795 0.2795 0.2500 0.2600 135,778 -0.01(-3.38%)
Jun 17, 2020 0.2678 0.2708 0.2600 0.2691 309,352 -0.01(-4.68%)
Jun 16, 2020 0.2665 0.2840 0.2596 0.2823 131,395 +0.01(+2.65%)
Jun 15, 2020 0.2700 0.2825 0.2630 0.2750 76,971 +0.01(+4.56%)
Jun 12, 2020 0.2575 0.2749 0.2455 0.2630 102,500 +0.00(+1.15%)
Jun 11, 2020 0.3076 0.3220 0.2478 0.2600 267,477 -0.04(-13.28%)
Jun 10, 2020 0.3090 0.3090 0.2950 0.2998 157,277 +0.02(+6.77%)
Jun 09, 2020 0.2935 0.2935 0.2802 0.2808 48,955 -0.01(-4.78%)
Jun 08, 2020 0.3048 0.3048 0.2815 0.2949 174,456 -0.00(-1.37%)
Jun 05, 2020 0.2909 0.3083 0.2900 0.2990 59,100 -0.01(-2.29%)
Jun 04, 2020 0.3010 0.3080 0.2900 0.3060 71,825 +0.00(+1.26%)
Jun 03, 2020 0.2994 0.3088 0.2900 0.3022 56,347 +0.00(+0.73%)
Jun 02, 2020 0.3000 0.3061 0.2854 0.3000 178,927 -0.00(-1.61%)
Jun 01, 2020 0.2850 0.3049 0.2850 0.3049 208,882 +0.03(+10.19%)
May 29, 2020 0.2837 0.2930 0.2747 0.2767 81,300 -0.01(-2.91%)
May 28, 2020 0.2712 0.2887 0.2712 0.2850 35,786 -0.01(-1.72%)
May 27, 2020 0.2965 0.2965 0.2794 0.2900 58,030 +0.01(+4.32%)
May 26, 2020 0.2809 0.3025 0.2732 0.2780 143,114 -0.02(-6.18%)
May 22, 2020 0.2602 0.3000 0.2593 0.2963 107,600 +0.03(+11.10%)
May 21, 2020 0.2584 0.2689 0.2576 0.2667 56,404 +0.01(+4.59%)
May 20, 2020 0.2570 0.2630 0.2500 0.2550 67,180 -0.00(-0.47%)
May 19, 2020 0.2660 0.2700 0.2521 0.2562 121,404 -0.02(-7.04%)
May 18, 2020 0.2770 0.2780 0.2400 0.2756 255,005 +0.05(+24.20%)
May 15, 2020 0.2230 0.2470 0.2219 0.2219 242,500 +0.00(+0.68%)
May 14, 2020 0.2111 0.2388 0.2111 0.2204 54,543 -0.01(-3.71%)
May 13, 2020 0.2427 0.2427 0.2103 0.2289 232,788 +0.00(+1.06%)
May 12, 2020 0.2107 0.2329 0.2100 0.2265 151,914 +0.02(+7.86%)
May 11, 2020 0.2300 0.2300 0.2000 0.2100 58,761 +0.01(+4.48%)
May 08, 2020 0.2110 0.2200 0.2001 0.2010 119,300 -0.02(-8.05%)
May 07, 2020 0.2240 0.2299 0.2071 0.2186 51,179 +0.00(+0.23%)
May 06, 2020 0.2300 0.2340 0.2126 0.2181 35,647 +0.00(+0.69%)
May 05, 2020 0.1980 0.2233 0.1980 0.2166 84,275 +0.01(+3.14%)
May 04, 2020 0.2100 0.2200 0.2039 0.2100 113,815 +0.00(+1.20%)
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.