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 (%)
May 31, 2021 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
May 27, 2021 0.0750 0.0850 0.0750 0.0800 74,500 +0.00(+0.00%)
May 26, 2021 0.0800 0.0800 0.0800 0.0800 11,400 +0.00(+0.00%)
May 25, 2021 0.0800 0.0800 0.0800 0.0800 102,700 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
May 19, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 17, 2021 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
May 14, 2021 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+23.53%)
May 11, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 10, 2021 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
May 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 27, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 20, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 19, 2021 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Apr 15, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 09, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 08, 2021 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Apr 07, 2021 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Apr 06, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 05, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2021 0.1100 0.1100 0.1000 0.1000 85,771 -0.04(-28.57%)
Mar 26, 2021 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Mar 23, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 18, 2021 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 17, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1000 0.1000 56,100 -0.01(-13.04%)
Mar 04, 2021 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+15.00%)
Mar 02, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2021 0.1000 0.1000 0.0900 0.1000 15,000 +0.01(+11.11%)
Feb 18, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2021 0.0900 0.0900 0.0900 44 +0.00(+0.00%)
Feb 10, 2021 0.0900 0.0900 0.0900 4 +0.00(+0.00%)
Feb 09, 2021 0.0950 0.0950 0.0900 0.0900 30,125 +0.00(+0.00%)
Feb 05, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 04, 2021 0.0900 0.0900 0.0900 0.0900 46,500 -0.01(-10.00%)
Feb 03, 2021 0.1000 0.1000 0.1000 64 +0.00(+0.00%)
Jan 27, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 26, 2021 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Jan 25, 2021 0.0950 0.0950 0.0950 0.0950 11,500 +0.01(+5.56%)
Jan 21, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 19, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 11, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 06, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 05, 2021 0.0950 0.1050 0.0950 0.1050 45,800 +0.01(+10.53%)
Jan 04, 2021 0.0900 0.0950 0.0900 0.0950 90,800 +0.01(+11.76%)
Dec 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 29, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 22, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 21, 2020 0.0800 0.0800 0.0800 0.0800 137,008 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0800 0.0650 0.0800 84,500 +0.01(+23.08%)
Dec 15, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 14, 2020 0.0700 0.0700 0.0700 0.0700 150,999 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0700 0.0700 0.0700 10,011 -0.01(-12.50%)
Dec 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 01, 2020 0.0800 0.0800 0.0800 0.0800 5,006 +0.01(+6.67%)
Nov 27, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2020 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-5.88%)
Nov 20, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 19, 2020 0.0800 0.0800 0.0750 0.0750 29,220 -0.01(-6.25%)
Nov 12, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 11, 2020 0.0850 0.0850 0.0750 0.0750 50,000 -0.01(-16.67%)
Nov 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 06, 2020 0.0900 0.0900 0.0900 5 +0.00(+0.00%)
Nov 05, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Oct 29, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 22, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 20, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 05, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 18, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 17, 2020 0.0800 0.0800 0.0800 0.0800 14,150 +0.01(+6.67%)
Sep 16, 2020 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-11.76%)
Sep 15, 2020 0.0850 0.0850 0.0850 0.0850 9,500 +0.01(+13.33%)
Sep 14, 2020 0.0750 0.0750 0.0750 0.0750 1,250 -0.01(-6.25%)
Sep 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0800 0.0800 8,500 -0.01(-5.88%)
Sep 01, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 20, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Aug 17, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 13, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 12, 2020 0.0750 0.0750 0.0750 90 +0.00(+0.00%)
Aug 11, 2020 0.0800 0.0800 0.0750 0.0750 15,150 -0.01(-11.76%)
Aug 07, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 06, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 04, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 28, 2020 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Jul 27, 2020 0.0750 0.0800 0.0750 0.0800 43,600 +0.01(+6.67%)
Jul 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 22, 2020 0.0700 0.0700 0.0700 32 +0.00(+0.00%)
Jul 21, 2020 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Jul 20, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0700 320 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 88,000 -0.01(-14.29%)
Jul 06, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 29, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 26, 2020 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 23, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2020 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
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.