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 (%)
Apr 30, 2014 0.3840 0.3840 0.3840 0.3840 60 -0.02(-4.00%)
Apr 29, 2014 0.4085 0.4130 0.4000 0.4000 7,001 +0.00(+0.83%)
Apr 25, 2014 0.3967 0.3967 0.3967 0.3967 0 -0.01(-3.24%)
Apr 24, 2014 0.4100 0.4100 0.4100 0.4100 2,000 -0.01(-2.38%)
Apr 23, 2014 0.3912 0.4200 0.3890 0.4200 9,100 +0.03(+9.09%)
Apr 22, 2014 0.3890 0.3890 0.3850 0.3850 12,690 -0.01(-1.79%)
Apr 21, 2014 0.3920 0.3920 0.3920 0.3920 3,400 -0.00(-0.18%)
Apr 16, 2014 0.3927 0.3927 0.3927 0 -0.03(-8.03%)
Apr 15, 2014 0.4370 0.4570 0.3910 0.4270 23,150 -0.02(-5.32%)
Apr 14, 2014 0.4390 0.4510 0.4390 0.4510 3,375 -0.01(-1.74%)
Apr 11, 2014 0.4440 0.4590 0.4440 0.4590 0 +0.02(+4.89%)
Apr 10, 2014 0.4530 0.4530 0.4360 0.4376 7,000 +0.00(+0.51%)
Apr 09, 2014 0.4422 0.4422 0.4270 0.4354 7,060 +0.01(+1.49%)
Apr 08, 2014 0.4290 0.4290 0.4290 0.4290 500 +0.00(+0.23%)
Apr 07, 2014 0.4370 0.4370 0.4280 0.4280 21,000 +0.00(+0.23%)
Apr 04, 2014 0.4357 0.4357 0.4270 0.4270 0 -0.01(-2.73%)
Apr 03, 2014 0.4440 0.4440 0.4192 0.4390 27,550 -0.02(-3.81%)
Apr 02, 2014 0.4660 0.4660 0.4564 0.4564 2,200 -0.01(-2.48%)
Apr 01, 2014 0.4580 0.4750 0.4570 0.4680 15,682 +0.02(+4.23%)
Mar 31, 2014 0.4470 0.4490 0.4450 0.4490 2,100 -0.01(-1.12%)
Mar 28, 2014 0.4228 0.4541 0.4228 0.4541 0 +0.02(+5.26%)
Mar 27, 2014 0.4340 0.4444 0.4290 0.4314 19,500 -0.00(-1.06%)
Mar 26, 2014 0.4553 0.4553 0.4360 0.4360 5,300 -0.01(-1.36%)
Mar 25, 2014 0.4591 0.5129 0.4420 0.4420 25,315 +0.01(+1.61%)
Mar 24, 2014 0.4510 0.4760 0.4350 0.4350 39,084 -0.02(-4.92%)
Mar 21, 2014 0.4527 0.4770 0.4526 0.4575 0 -0.02(-4.21%)
Mar 20, 2014 0.4750 0.5006 0.4660 0.4776 11,750 -0.03(-6.17%)
Mar 19, 2014 0.5090 0.5090 0.5090 0.5090 1,000 -0.00(-0.59%)
Mar 18, 2014 0.5210 0.5210 0.5120 0.5120 3,861 -0.03(-4.99%)
Mar 17, 2014 0.5430 0.5490 0.5290 0.5389 47,410 +0.00(+0.82%)
Mar 14, 2014 0.5450 0.5450 0.5345 0.5345 0 +0.00(+0.85%)
Mar 13, 2014 0.5216 0.5460 0.5200 0.5300 13,897 +0.01(+2.08%)
Mar 12, 2014 0.5340 0.5420 0.5103 0.5192 17,051 +0.02(+4.05%)
Mar 11, 2014 0.5290 0.5290 0.4990 0.4990 6,900 -0.03(-5.13%)
Mar 10, 2014 0.5249 0.5360 0.5249 0.5260 19,916 +0.02(+3.67%)
Mar 07, 2014 0.5350 0.5360 0.4532 0.5074 0 -0.02(-3.35%)
Mar 06, 2014 0.4950 0.5330 0.4937 0.5250 7,000 +0.01(+0.96%)
Mar 05, 2014 0.5210 0.5370 0.5200 0.5200 14,200 +0.00(+0.08%)
Mar 04, 2014 0.5380 0.5380 0.5196 0.5196 11,933 -0.03(-5.01%)
Mar 03, 2014 0.5440 0.5470 0.5350 0.5470 15,700 -0.00(-0.18%)
Feb 28, 2014 0.5711 0.5801 0.5120 0.5480 17,650 +0.03(+5.83%)
Feb 27, 2014 0.5780 0.5960 0.5060 0.5178 38,672 -0.02(-4.32%)
Feb 26, 2014 0.5107 0.5412 0.5021 0.5412 15,500 -0.02(-3.70%)
Feb 25, 2014 0.6010 0.6010 0.5531 0.5620 18,150 +0.01(+0.90%)
Feb 24, 2014 0.4820 0.5570 0.4820 0.5570 65,902 +0.03(+6.30%)
Feb 21, 2014 0.4990 0.5270 0.4540 0.5240 0 -0.06(-9.66%)
Feb 20, 2014 0.4717 0.5800 0.4717 0.5800 42,077 +0.09(+19.59%)
Feb 19, 2014 0.5780 0.5780 0.4840 0.4850 98,961 -0.09(-16.23%)
Feb 18, 2014 0.5420 0.5962 0.5081 0.5790 112,097 +0.07(+12.98%)
Feb 14, 2014 0.5125 0.5125 0.5125 0 +0.06(+12.64%)
Feb 13, 2014 0.4481 0.4600 0.4481 0.4550 23,750 -0.00(-0.48%)
Feb 12, 2014 0.4500 0.4860 0.4483 0.4572 47,240 +0.04(+9.93%)
Feb 11, 2014 0.4260 0.4289 0.3810 0.4159 16,950 -0.06(-12.57%)
Feb 10, 2014 0.4470 0.5004 0.4416 0.4757 61,100 +0.03(+6.18%)
Feb 07, 2014 0.4000 0.4480 0.4000 0.4480 0 +0.07(+19.15%)
Feb 06, 2014 0.4010 0.4445 0.3760 0.3760 58,924 -0.01(-2.84%)
Feb 05, 2014 0.3276 0.3870 0.3100 0.3870 47,900 +0.09(+30.30%)
Feb 04, 2014 0.3300 0.3300 0.2970 0.2970 3,500 -0.01(-4.19%)
Feb 03, 2014 0.3100 0.3100 0.3100 0.3100 268 -0.01(-2.82%)
Jan 31, 2014 0.3080 0.3190 0.3080 0.3190 0 +0.02(+7.41%)
Jan 30, 2014 0.2970 0.2970 0.2970 0.2970 6,000 +0.01(+4.95%)
Jan 29, 2014 0.2830 0.2830 0.2830 0.2830 500 -0.01(-3.08%)
Jan 28, 2014 0.2920 0.2920 0.2920 0.2920 2,500 +0.00(+1.39%)
Jan 24, 2014 0.2880 0.2880 0.2880 0 +0.01(+3.23%)
Jan 22, 2014 0.2790 0.2790 0.2790 22,000 +0.04(+15.29%)
Jan 21, 2014 0.2420 0.2420 0.2420 0.2420 23,750 -0.08(-23.66%)
Jan 17, 2014 0.3170 0.3170 0.3170 0 +0.03(+9.20%)
Jan 16, 2014 0.2710 0.2903 0.2710 0.2903 5,500 -0.01(-3.55%)
Jan 15, 2014 0.3010 0.3050 0.3010 0.3010 4,400 +0.06(+25.68%)
Jan 14, 2014 0.2380 0.2420 0.2380 0.2395 600 +0.00(+1.48%)
Jan 13, 2014 0.2360 0.2360 0.2360 0.2360 1,050 +0.01(+5.36%)
Jan 10, 2014 0.2177 0.2240 0.2177 0.2240 1,800 +0.02(+12.00%)
Jan 08, 2014 0.2000 0.2000 0.2000 0 -0.02(-10.71%)
Jan 06, 2014 0.2240 0.2240 0.2240 0 +0.04(+22.40%)
Jan 02, 2014 0.1830 0.1830 0.1830 0.1830 0 -0.05(-20.43%)
Dec 27, 2013 0.2300 0.2300 0.2300 0 +0.03(+14.43%)
Dec 23, 2013 0.2010 0.2010 0.2010 0 -0.01(-4.29%)
Dec 20, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 19, 2013 0.2190 0.2190 0.2100 0.2100 17,000 +0.00(+1.94%)
Dec 18, 2013 0.2060 0.2060 0.2060 0.2060 600 -0.02(-10.43%)
Dec 17, 2013 0.2300 0.2300 0.2300 0.2300 8,000 +0.04(+21.05%)
Dec 16, 2013 0.1900 0.1950 0.1900 0.1900 5,248 +0.00(+0.53%)
Dec 12, 2013 0.1890 0.1890 0.1890 0 -0.01(-5.50%)
Dec 10, 2013 0.2000 0.2000 0.2000 0.2000 36,400 +0.01(+6.95%)
Dec 09, 2013 0.1870 0.1870 0.1870 0.1870 700 -0.00(-1.32%)
Dec 04, 2013 0.1895 0.1895 0.1895 0.1895 0 -0.01(-5.06%)
Dec 03, 2013 0.1830 0.1996 0.1830 0.1996 9,500 +0.01(+3.42%)
Dec 02, 2013 0.1930 0.1930 0.1930 0.1930 1,500 +0.02(+8.43%)
Nov 27, 2013 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Nov 19, 2013 0.1780 0.1780 0.1780 0 -0.02(-11.00%)
Nov 14, 2013 0.2000 0.2000 0.2000 0 +0.01(+6.95%)
Nov 05, 2013 0.1870 0.1870 0.1870 0 -0.05(-20.43%)
Nov 01, 2013 0.2350 0.2350 0.2350 0 +0.03(+14.08%)
Oct 25, 2013 0.2060 0.2060 0.2060 0 -0.01(-4.63%)
Oct 24, 2013 0.2016 0.2160 0.2016 0.2160 13,000 +0.02(+10.77%)
Oct 22, 2013 0.1950 0.1950 0.1950 0 -0.02(-8.88%)
Oct 21, 2013 0.2140 0.2140 0.2140 0.2140 500 +0.02(+11.46%)
Oct 16, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.00%)
Oct 15, 2013 0.1855 0.1901 0.1855 0.1901 5,510 -0.05(-20.79%)
Oct 07, 2013 0.2400 0.2400 0.2400 0 +0.05(+23.71%)
Oct 01, 2013 0.1940 0.1940 0.1940 0.1940 0 -0.03(-14.12%)
Sep 24, 2013 0.2259 0.2259 0.2259 0.2259 0 +0.01(+5.56%)
Sep 23, 2013 0.2140 0.2140 0.2140 0.2140 20,000 -0.01(-3.30%)
Sep 20, 2013 0.2213 0.2213 0.2213 0.2213 500 -0.02(-7.02%)
Sep 19, 2013 0.2300 0.2380 0.2300 0.2380 2,250 -0.00(-0.96%)
Sep 17, 2013 0.2403 0.2403 0.2403 0 -0.00(-1.11%)
Sep 16, 2013 0.2570 0.2570 0.2430 0.2430 8,200 -0.01(-5.45%)
Sep 13, 2013 0.2492 0.2570 0.2492 0.2570 104,500 -0.00(-1.15%)
Sep 09, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 06, 2013 0.2600 0.2600 0.2600 0.2600 2,905 +0.01(+4.17%)
Sep 03, 2013 0.2496 0.2496 0.2496 0 +0.00(+0.20%)
Aug 29, 2013 0.2491 0.2491 0.2491 0 +0.00(+1.67%)
Aug 27, 2013 0.2450 0.2450 0.2450 0 -0.03(-11.23%)
Aug 15, 2013 0.2760 0.2760 0.2760 0 -0.03(-8.61%)
Aug 14, 2013 0.2742 0.3020 0.2742 0.3020 40,288 +0.11(+58.95%)
Aug 13, 2013 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Aug 09, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.84%)
Aug 08, 2013 0.1904 0.1904 0.1904 0.1904 5,000 +0.01(+2.92%)
Aug 06, 2013 0.1850 0.1850 0.1850 0 +0.01(+3.93%)
Aug 02, 2013 0.1780 0.1780 0.1780 0 -0.01(-3.78%)
Jul 31, 2013 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 29, 2013 0.1800 0.1800 0.1800 0 -0.01(-6.25%)
Jul 26, 2013 0.1990 0.1990 0.1920 0.1920 11,500 +0.01(+2.67%)
Jul 25, 2013 0.1870 0.1870 0.1870 0.1870 3,000 +0.00(+1.08%)
Jul 23, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.01(+3.93%)
Jul 22, 2013 0.1764 0.1957 0.1764 0.1780 12,250 -0.02(-8.95%)
Jul 19, 2013 0.1955 0.1956 0.1955 0.1955 60,000 +0.01(+3.99%)
Jul 16, 2013 0.1880 0.1880 0.1880 0.1880 0 +0.02(+11.24%)
Jul 12, 2013 0.1690 0.1690 0.1690 0 -0.02(-9.63%)
Jul 11, 2013 0.1870 0.1870 0.1870 0.1870 1,225 -0.00(-0.58%)
Jul 10, 2013 0.1860 0.1975 0.1810 0.1881 10,100 -0.00(-1.00%)
Jul 09, 2013 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Jul 08, 2013 0.1850 0.2000 0.1850 0.2000 16,050 -0.01(-6.54%)
Jul 05, 2013 0.2140 0.2140 0.2140 0.2140 3,500 +0.00(+1.28%)
Jul 03, 2013 0.1965 0.2113 0.1965 0.2113 35,700 +0.00(+2.23%)
Jul 02, 2013 0.2063 0.2067 0.2063 0.2067 13,855 +0.01(+6.55%)
Jun 28, 2013 0.1940 0.1940 0.1940 0 -0.01(-6.69%)
Jun 26, 2013 0.2031 0.2174 0.2031 0.2079 26,000 -0.00(-1.93%)
Jun 25, 2013 0.2120 0.2120 0.2120 0.2120 8,500 -0.02(-7.63%)
Jun 20, 2013 0.2295 0.2295 0.2295 0.2295 1,000 -0.01(-5.56%)
Jun 19, 2013 0.2410 0.2430 0.2410 0.2430 9,000 +0.01(+2.10%)
Jun 18, 2013 0.2400 0.2420 0.2380 0.2380 7,000 -0.01(-4.80%)
Jun 17, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+8.23%)
Jun 14, 2013 0.2310 0.2310 0.2310 0.2310 700 -0.02(-6.93%)
Jun 13, 2013 0.2430 0.2482 0.2430 0.2482 3,150 -0.00(-0.72%)
Jun 11, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.02(-6.02%)
Jun 10, 2013 0.3040 0.3040 0.2600 0.2660 17,800 -0.05(-15.56%)
Jun 05, 2013 0.3150 0.3150 0.3150 0 +0.01(+3.62%)
May 31, 2013 0.3040 0.3040 0.3040 0 -0.01(-4.10%)
May 28, 2013 0.3170 0.3170 0.3170 0 -0.03(-7.85%)
May 24, 2013 0.3490 0.3490 0.3440 0.3440 22,000 -0.01(-1.43%)
May 23, 2013 0.3490 0.3490 0.3490 0.3490 1,635 -0.04(-10.51%)
May 22, 2013 0.3900 0.3900 0.3900 0.3900 1,000 -0.02(-5.57%)
May 17, 2013 0.4130 0.4130 0.4130 0 +0.02(+5.55%)
May 16, 2013 0.3913 0.3913 0.3913 0.3913 7,500 -0.01(-1.68%)
May 15, 2013 0.3980 0.3980 0.3980 0.3980 200 +0.01(+1.53%)
May 13, 2013 0.3920 0.3920 0.3920 0.3920 500 +0.03(+9.19%)
May 09, 2013 0.3590 0.3590 0.3590 0 -0.06(-14.73%)
May 06, 2013 0.4210 0.4210 0.4210 0 +0.03(+6.80%)
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.