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 (%)
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.