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%)
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.