Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogue Resources Inc (TSV: RRS )

0.0350 UNCHANGED
Last Price Updated: 3:20 PM EDT, May 8, 2024 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 (%)
Oct 31, 2018 0.1900 0.1900 0.1900 193 +0.00(+0.00%)
Oct 26, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 23, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 19, 2018 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Oct 18, 2018 0.1900 0.1950 0.1900 0.1900 14,500 +0.00(+0.00%)
Oct 17, 2018 0.1900 0.1900 0.1900 4 +0.00(+0.00%)
Oct 15, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 12, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Oct 11, 2018 0.1650 0.1800 0.1650 0.1800 13,000 +0.01(+2.86%)
Oct 10, 2018 0.1750 0.1750 0.1750 0.1750 34,600 +0.00(+0.00%)
Oct 09, 2018 0.1750 0.1750 0.1750 4 +0.00(+0.00%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 04, 2018 0.1500 0.1750 0.1500 0.1750 65,538 +0.01(+9.37%)
Oct 01, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 25, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Sep 24, 2018 0.1750 0.1750 0.1500 0.1750 77,500 +0.00(+0.00%)
Sep 21, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Sep 18, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Sep 13, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 07, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 05, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 31, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 27, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 21, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 16, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 15, 2018 0.2050 0.2050 0.2000 0.2000 17,700 -0.00(-2.44%)
Aug 14, 2018 0.2100 0.2100 0.2050 0.2050 20,999 -0.01(-2.38%)
Aug 13, 2018 0.2150 0.2150 0.2100 0.2100 4,000 -0.01(-4.55%)
Aug 10, 2018 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Aug 09, 2018 0.2200 0.2200 0.2200 101 +0.00(+0.00%)
Aug 08, 2018 0.2300 0.2300 0.2200 0.2200 4,847 -0.01(-4.35%)
Aug 02, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jul 31, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 30, 2018 0.2200 0.2300 0.2200 0.2300 9,500 -0.01(-4.17%)
Jul 27, 2018 0.2400 0.2400 0.2400 0.2400 17,500 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2450 0.2400 0.2400 33,500 +0.01(+4.35%)
Jul 25, 2018 0.2300 0.2300 0.2200 0.2300 13,500 +0.00(+0.00%)
Jul 24, 2018 0.2500 0.2500 0.2300 0.2300 37,802 -0.02(-8.00%)
Jul 23, 2018 0.2500 0.2500 0.2500 0.2500 2,422 +0.00(+0.00%)
Jul 20, 2018 0.2500 0.2500 0.2500 0.2500 10,100 +0.00(+0.00%)
Jul 19, 2018 0.2350 0.2500 0.2350 0.2500 6,000 -0.01(-3.85%)
Jul 18, 2018 0.2600 0.2600 0.2600 0.2600 24,900 +0.01(+1.96%)
Jul 17, 2018 0.2600 0.2600 0.2550 0.2550 2,500 +0.01(+2.00%)
Jul 16, 2018 0.2600 0.2600 0.2400 0.2500 44,000 -0.01(-3.85%)
Jul 13, 2018 0.2400 0.2600 0.2400 0.2600 58,000 +0.04(+15.56%)
Jul 12, 2018 0.2300 0.2300 0.2250 0.2250 16,900 -0.02(-8.16%)
Jul 11, 2018 0.2200 0.2500 0.2200 0.2450 41,300 -0.01(-2.00%)
Jul 10, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+8.70%)
Jul 06, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 05, 2018 0.2500 0.2500 0.2500 0.2500 16,979 +0.00(+0.00%)
Jul 04, 2018 0.2100 0.2500 0.2050 0.2500 25,000 +0.04(+19.05%)
Jul 03, 2018 0.2100 0.2100 0.2100 0.2100 40,000 -0.02(-8.70%)
Jun 21, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 07, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 06, 2018 0.2300 0.2300 0.2100 0.2100 30,000 -0.03(-12.50%)
May 30, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 29, 2018 0.2500 0.2500 0.2400 0.2400 7,026 +0.00(+0.00%)
May 22, 2018 0.2400 0.2400 0.2400 0 -0.04(-15.79%)
May 15, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 10, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 09, 2018 0.2150 0.2900 0.2100 0.2900 11,000 +0.06(+26.09%)
May 04, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 01, 2018 0.2400 0.2400 0.2400 11 -0.02(-5.88%)
Apr 27, 2018 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Apr 26, 2018 0.2500 0.2500 0.2350 0.2350 10,930 +0.00(+2.17%)
Apr 24, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 17, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 16, 2018 0.2300 0.2300 0.2300 0.2300 4,000 -0.00(-2.13%)
Apr 12, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Apr 11, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Apr 06, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2018 0.2300 0.2400 0.2300 0.2400 55,109 +0.00(+0.00%)
Apr 04, 2018 0.2700 0.2700 0.2300 0.2400 92,000 -0.02(-7.69%)
Apr 03, 2018 0.2600 0.2600 0.2600 0.2600 10,000 -0.04(-13.33%)
Mar 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 27, 2018 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Mar 23, 2018 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Mar 21, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 20, 2018 0.2950 0.2950 0.2750 0.2750 3,000 -0.02(-8.33%)
Mar 19, 2018 0.3000 0.3000 0.3000 0.3000 6,700 +0.02(+9.09%)
Mar 15, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Mar 09, 2018 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Mar 08, 2018 0.2650 0.2650 0.2650 0.2650 4,000 -0.03(-11.67%)
Mar 07, 2018 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Mar 02, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Feb 28, 2018 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Feb 27, 2018 0.2800 0.2850 0.2750 0.2800 10,000 -0.02(-6.67%)
Feb 23, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 22, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.13%)
Feb 21, 2018 0.3200 0.3200 0.3200 0.3200 1,200 +0.00(+0.00%)
Feb 16, 2018 0.3200 0.3200 0.3200 150 +0.05(+20.75%)
Feb 15, 2018 0.3000 0.3000 0.2650 0.2650 4,000 -0.04(-14.52%)
Feb 12, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 09, 2018 0.3100 0.3100 0.3000 0.3100 16,500 -0.01(-3.13%)
Feb 08, 2018 0.3200 0.3200 0.3200 0.3200 5,300 -0.01(-3.03%)
Feb 07, 2018 0.3450 0.3450 0.3300 0.3300 5,500 +0.01(+3.13%)
Feb 06, 2018 0.3150 0.3200 0.3150 0.3200 10,500 -0.04(-11.11%)
Feb 05, 2018 0.3600 0.3400 0.3600 10,300 +0.02(+5.88%)
Feb 02, 2018 0.3500 0.3500 0.3400 0.3400 16,000 +0.01(+3.03%)
Feb 01, 2018 0.3500 0.3500 0.3000 0.3300 7,300 -0.02(-5.71%)
Jan 31, 2018 0.2950 0.3500 0.2950 0.3500 12,000 +0.00(+0.00%)
Jan 30, 2018 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Jan 29, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jan 26, 2018 0.4000 0.4000 0.3000 0.3500 28,550 +0.02(+6.06%)
Jan 25, 2018 0.3600 0.3600 0.3350 0.3300 27,544 -0.03(-9.59%)
Jan 23, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jan 22, 2018 0.3600 0.3700 0.3600 0.3700 7,000 +0.02(+4.23%)
Jan 19, 2018 0.3700 0.3700 0.3400 0.3550 7,500 -0.02(-4.05%)
Jan 18, 2018 0.4000 0.4000 0.3700 0.3700 6,500 -0.07(-15.91%)
Jan 15, 2018 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Jan 11, 2018 0.3900 0.3900 0.3900 0 -0.03(-8.24%)
Jan 10, 2018 0.4400 0.4800 0.4300 0.4250 20,140 +0.01(+1.19%)
Jan 08, 2018 0.4200 0.4200 0.4200 0 +0.05(+15.07%)
Jan 04, 2018 0.3650 0.3650 0.3650 23 -0.05(-13.10%)
Jan 03, 2018 0.5300 0.5300 0.4200 0.4200 23,794 -0.01(-2.33%)
Jan 02, 2018 0.4350 0.3000 0.4300 18,500 +0.13(+43.33%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.04(+17.65%)
Dec 28, 2017 0.2550 0.2550 0.2550 0.2550 13,490 +0.04(+15.91%)
Dec 27, 2017 0.2300 0.2300 0.2200 0.2200 18,044 +0.01(+2.33%)
Dec 22, 2017 0.2150 0.2500 0.1900 0.2150 284,825 -0.01(-2.27%)
Dec 21, 2017 0.2450 0.2450 0.2200 0.2200 12,000 -0.02(-10.20%)
Dec 20, 2017 0.2500 0.2500 0.2450 0.2450 10,684 +0.00(+0.00%)
Dec 19, 2017 0.2450 0.2450 0.2300 0.2450 33,502 -0.02(-7.55%)
Dec 15, 2017 0.2650 0.2650 0.2650 6 -0.02(-7.02%)
Dec 14, 2017 0.2100 0.2950 0.2100 0.2850 99,898 +0.09(+46.15%)
Dec 13, 2017 0.2000 0.2050 0.1800 0.1950 46,500 -0.01(-7.14%)
Dec 12, 2017 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Dec 11, 2017 0.2200 0.2200 0.2100 0.2100 11,000 +0.00(+0.00%)
Dec 07, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 06, 2017 0.2150 0.2150 0.2150 0.2150 9,000 +0.01(+2.38%)
Dec 04, 2017 0.2100 0.2100 0.2100 2 +0.01(+5.00%)
Dec 01, 2017 0.2200 0.2200 0.2000 0.2000 14,000 -0.03(-13.04%)
Nov 27, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 21, 2017 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Nov 20, 2017 0.1900 0.1900 0.1900 0.1900 2,002 -0.01(-2.56%)
Nov 17, 2017 0.2000 0.2000 0.1950 0.1950 2,004 -0.01(-2.50%)
Nov 15, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 13, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 10, 2017 0.2200 0.2200 0.2000 0.2100 11,500 -0.01(-4.55%)
Nov 08, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Nov 07, 2017 0.2100 0.2250 0.2100 0.2250 13,000 +0.02(+7.14%)
Nov 06, 2017 0.2100 0.2100 0.2100 0.2100 11,333 +0.00(+0.00%)
Nov 03, 2017 0.2200 0.2200 0.2100 0.2100 15,000 -0.02(-6.67%)
Nov 02, 2017 0.2350 0.2350 0.2250 0.2250 9,532 +0.02(+9.76%)
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.