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

Roxgold Inc (TSX: ROXG )

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 (%)
Feb 28, 2020 0.9000 0.9000 0.8400 0.8600 1,039,141 -0.10(-10.42%)
Feb 27, 2020 0.9900 1.000 0.9200 0.9600 980,718 -0.03(-3.03%)
Feb 26, 2020 0.9900 1.000 0.9600 0.9900 710,585 -0.01(-1.00%)
Feb 25, 2020 1.010 1.020 0.9800 1.000 656,588 -0.02(-1.96%)
Feb 24, 2020 1.030 1.030 1.010 1.020 1,255,504 +0.04(+4.08%)
Feb 21, 2020 0.9900 1.020 0.9700 0.9800 1,897,227 +0.00(+0.00%)
Feb 20, 2020 0.9700 0.9800 0.9600 0.9800 2,289,082 +0.02(+2.08%)
Feb 19, 2020 0.9800 0.9800 0.9500 0.9600 1,077,607 +0.00(+0.00%)
Feb 18, 2020 0.9800 0.9900 0.9500 0.9600 451,298 +0.02(+2.13%)
Feb 14, 2020 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 13, 2020 0.9600 0.9700 0.8900 0.9000 862,276 -0.05(-5.26%)
Feb 12, 2020 0.9700 0.9700 0.9500 0.9500 1,140,533 -0.04(-4.04%)
Feb 11, 2020 0.9400 0.9900 0.9400 0.9900 395,795 +0.03(+3.13%)
Feb 10, 2020 0.9500 0.9700 0.9500 0.9600 1,040,133 +0.00(+0.00%)
Feb 07, 2020 0.9700 0.9800 0.9500 0.9600 1,419,185 -0.03(-3.03%)
Feb 06, 2020 0.9600 1.010 0.9600 0.9900 322,961 +0.05(+5.32%)
Feb 05, 2020 0.9700 1.000 0.9400 0.9400 374,615 -0.03(-3.09%)
Feb 04, 2020 1.030 1.030 0.9400 0.9700 1,879,677 -0.04(-3.96%)
Feb 03, 2020 1.060 1.100 0.9900 1.010 1,619,816 -0.03(-2.88%)
Jan 31, 2020 1.020 1.070 0.9900 1.040 1,331,573 +0.02(+1.96%)
Jan 30, 2020 0.9400 1.020 0.9400 1.020 1,866,691 +0.09(+9.68%)
Jan 29, 2020 0.8700 0.9400 0.8700 0.9300 717,758 +0.08(+9.41%)
Jan 28, 2020 0.8900 0.8900 0.8500 0.8500 167,212 -0.03(-3.41%)
Jan 27, 2020 0.8900 0.9000 0.8700 0.8800 148,835 -0.01(-1.12%)
Jan 24, 2020 0.8900 0.9100 0.8800 0.8900 135,035 +0.01(+1.14%)
Jan 23, 2020 0.9000 0.9100 0.8800 0.8800 1,173,410 -0.02(-2.22%)
Jan 22, 2020 0.9100 0.9100 0.8800 0.9000 350,557 +0.01(+1.12%)
Jan 21, 2020 0.9200 0.9200 0.8800 0.8900 318,340 -0.03(-3.26%)
Jan 20, 2020 0.9200 0.9400 0.9000 0.9200 356,155 +0.01(+1.10%)
Jan 17, 2020 0.9500 0.9500 0.9100 0.9100 493,418 -0.04(-4.21%)
Jan 16, 2020 0.9200 0.9600 0.9200 0.9500 1,167,894 +0.08(+9.20%)
Jan 15, 2020 0.8900 0.8900 0.8700 0.8700 183,054 +0.00(+0.00%)
Jan 14, 2020 0.9000 0.9000 0.8400 0.8700 2,038,682 -0.08(-8.42%)
Jan 13, 2020 0.9600 0.9700 0.9400 0.9500 200,276 -0.01(-1.04%)
Jan 10, 2020 0.9600 0.9700 0.9400 0.9600 160,394 +0.01(+1.05%)
Jan 09, 2020 0.9700 0.9700 0.9500 0.9500 237,163 -0.01(-1.04%)
Jan 08, 2020 1.030 1.030 0.9400 0.9600 1,049,650 -0.06(-5.88%)
Jan 07, 2020 1.000 1.040 0.9900 1.020 230,687 +0.02(+2.00%)
Jan 06, 2020 1.060 1.060 0.9800 1.000 661,591 +0.01(+1.01%)
Jan 03, 2020 1.070 1.070 0.9900 0.9900 412,195 -0.04(-3.88%)
Jan 02, 2020 1.050 1.060 1.020 1.030 280,896 -0.01(-0.96%)
Dec 31, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 30, 2019 0.9800 1.010 0.9800 1.000 405,902 +0.03(+3.09%)
Dec 27, 2019 0.9500 1.000 0.9500 0.9700 380,084 +0.03(+3.19%)
Dec 24, 2019 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Dec 23, 2019 0.9300 0.9500 0.9100 0.9200 271,793 -0.03(-3.16%)
Dec 20, 2019 0.9200 0.9500 0.8800 0.9500 917,874 +0.04(+4.40%)
Dec 19, 2019 0.9000 0.9200 0.8900 0.9100 203,688 +0.00(+0.00%)
Dec 18, 2019 0.9300 0.9400 0.9100 0.9100 91,171 -0.02(-2.15%)
Dec 17, 2019 0.9500 0.9500 0.9200 0.9300 158,913 -0.01(-1.06%)
Dec 16, 2019 0.9000 0.9500 0.9000 0.9400 286,275 +0.04(+4.44%)
Dec 13, 2019 0.9200 0.9300 0.8900 0.9000 634,254 -0.02(-2.17%)
Dec 12, 2019 0.9300 0.9400 0.9200 0.9200 53,275 -0.02(-2.13%)
Dec 11, 2019 0.9500 0.9500 0.9200 0.9400 1,028,878 +0.00(+0.00%)
Dec 10, 2019 0.9700 0.9800 0.9300 0.9400 119,948 -0.02(-2.08%)
Dec 09, 2019 0.9500 0.9600 0.9200 0.9600 417,320 +0.02(+2.13%)
Dec 06, 2019 0.9200 0.9400 0.9200 0.9400 138,754 +0.01(+1.08%)
Dec 05, 2019 0.9500 0.9600 0.9300 0.9300 385,991 -0.02(-2.11%)
Dec 04, 2019 0.9400 0.9600 0.9200 0.9500 1,055,143 +0.01(+1.06%)
Dec 03, 2019 0.9100 0.9700 0.9100 0.9400 564,926 +0.04(+4.44%)
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.