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, 2020 0.2420 0.2420 0.2100 0.2100 65,554 -0.01(-3.85%)
Apr 29, 2020 0.1990 0.2354 0.1990 0.2184 83,297 -0.01(-5.04%)
Apr 28, 2020 0.2290 0.2300 0.2028 0.2300 337,431 +0.02(+10.58%)
Apr 27, 2020 0.1885 0.2161 0.1800 0.2080 175,983 +0.03(+15.56%)
Apr 24, 2020 0.1900 0.1925 0.1760 0.1800 67,200 -0.01(-6.15%)
Apr 23, 2020 0.1950 0.1950 0.1858 0.1918 49,094 +0.00(+0.63%)
Apr 22, 2020 0.2070 0.2144 0.1850 0.1906 71,179 -0.01(-6.02%)
Apr 21, 2020 0.1980 0.2029 0.1900 0.2028 16,100 +0.00(+1.40%)
Apr 20, 2020 0.2062 0.2076 0.1898 0.2000 13,045 -0.00(-2.30%)
Apr 17, 2020 0.1866 0.2056 0.1800 0.2047 13,900 +0.00(+2.30%)
Apr 16, 2020 0.2045 0.2045 0.1751 0.2001 14,642 +0.00(+0.45%)
Apr 15, 2020 0.2215 0.2215 0.1797 0.1992 30,240 +0.01(+7.39%)
Apr 14, 2020 0.2114 0.2193 0.1851 0.1855 98,847 -0.01(-6.17%)
Apr 13, 2020 0.2090 0.2090 0.1650 0.1977 54,774 +0.01(+4.05%)
Apr 09, 2020 0.1847 0.1900 0.1500 0.1900 205,700 +0.01(+5.67%)
Apr 08, 2020 0.1750 0.1806 0.1676 0.1798 8,865 +0.01(+5.76%)
Apr 07, 2020 0.1667 0.1739 0.1639 0.1700 33,025 +0.02(+13.33%)
Apr 06, 2020 0.1700 0.1700 0.1440 0.1500 80,324 +0.00(+2.25%)
Apr 03, 2020 0.1440 0.1700 0.1440 0.1467 67,500 -0.02(-13.71%)
Apr 02, 2020 0.1828 0.1828 0.1700 0.1700 11,494 -0.00(-2.30%)
Apr 01, 2020 0.1800 0.1800 0.1740 0.1740 3,500 +0.00(+0.29%)
Mar 31, 2020 0.1610 0.1800 0.1610 0.1735 43,284 +0.03(+19.08%)
Mar 30, 2020 0.1830 0.1830 0.1438 0.1457 21,491 -0.02(-10.56%)
Mar 27, 2020 0.1500 0.1629 0.1500 0.1629 22,200 -0.00(-0.43%)
Mar 26, 2020 0.1500 0.1759 0.1500 0.1636 53,591 +0.01(+4.20%)
Mar 25, 2020 0.1647 0.1647 0.1300 0.1570 99,140 -0.01(-4.68%)
Mar 24, 2020 0.1600 0.1700 0.1377 0.1647 129,075 +0.02(+15.34%)
Mar 23, 2020 0.1415 0.1500 0.1225 0.1428 57,847 -0.01(-4.74%)
Mar 20, 2020 0.1720 0.1720 0.1300 0.1499 37,500 -0.00(-0.07%)
Mar 19, 2020 0.1880 0.1880 0.1356 0.1500 85,069 +0.00(+2.74%)
Mar 18, 2020 0.1690 0.1690 0.1420 0.1460 81,036 -0.02(-12.52%)
Mar 17, 2020 0.1451 0.1721 0.1415 0.1669 115,165 +0.01(+4.31%)
Mar 16, 2020 0.1248 0.1740 0.0960 0.1600 339,477 +0.02(+18.17%)
Mar 13, 2020 0.1500 0.1715 0.1354 0.1354 106,400 -0.01(-9.31%)
Mar 12, 2020 0.1696 0.1807 0.1493 0.1493 136,665 -0.03(-17.79%)
Mar 11, 2020 0.2090 0.2090 0.1702 0.1816 92,010 -0.03(-14.66%)
Mar 10, 2020 0.2050 0.2128 0.1701 0.2128 51,449 +0.02(+12.00%)
Mar 09, 2020 0.1911 0.2083 0.1900 0.1900 142,397 -0.01(-6.59%)
Mar 06, 2020 0.2420 0.2420 0.1930 0.2034 180,600 -0.02(-10.40%)
Mar 05, 2020 0.1880 0.2283 0.1880 0.2270 57,744 +0.02(+8.10%)
Mar 04, 2020 0.2040 0.2143 0.1930 0.2100 52,885 +0.00(+1.55%)
Mar 03, 2020 0.2246 0.2246 0.1930 0.2068 123,937 -0.00(-1.52%)
Mar 02, 2020 0.1982 0.2259 0.1890 0.2100 155,155 +0.01(+7.14%)
Feb 28, 2020 0.2000 0.2131 0.1562 0.1960 222,700 -0.03(-13.12%)
Feb 27, 2020 0.2820 0.2820 0.2003 0.2256 322,156 -0.04(-16.44%)
Feb 26, 2020 0.2800 0.2825 0.2700 0.2700 74,162 -0.01(-2.28%)
Feb 25, 2020 0.2950 0.3029 0.2763 0.2763 186,734 -0.00(-1.32%)
Feb 24, 2020 0.2720 0.2961 0.2717 0.2800 156,790 +0.01(+3.05%)
Feb 21, 2020 0.2615 0.2721 0.2534 0.2717 43,400 +0.01(+2.45%)
Feb 20, 2020 0.2426 0.2652 0.2420 0.2652 63,069 +0.01(+5.03%)
Feb 19, 2020 0.2439 0.2525 0.2300 0.2525 85,822 +0.01(+5.69%)
Feb 18, 2020 0.2480 0.2480 0.2320 0.2389 98,502 +0.01(+2.40%)
Feb 14, 2020 0.2385 0.2385 0.2300 0.2333 14,100 -0.00(-1.31%)
Feb 13, 2020 0.2300 0.2500 0.2275 0.2364 43,607 -0.00(-1.21%)
Feb 12, 2020 0.2488 0.2522 0.2300 0.2393 42,110 -0.01(-4.28%)
Feb 11, 2020 0.2409 0.2500 0.2310 0.2500 13,276 +0.00(+1.58%)
Feb 10, 2020 0.2435 0.2550 0.2306 0.2461 74,388 +0.02(+7.89%)
Feb 07, 2020 0.2450 0.2531 0.2281 0.2281 13,700 -0.01(-4.96%)
Feb 06, 2020 0.2250 0.2468 0.2250 0.2400 20,403 +0.01(+5.03%)
Feb 05, 2020 0.2389 0.2540 0.2285 0.2285 29,969 -0.01(-4.79%)
Feb 04, 2020 0.2430 0.2505 0.2381 0.2400 43,289 -0.01(-4.27%)
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.