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 (%)
Jun 30, 2017 1.120 1.120 1.100 1.120 165,645 +0.00(+0.00%)
Jun 29, 2017 1.150 1.150 1.110 1.120 80,399 -0.03(-2.61%)
Jun 28, 2017 1.160 1.160 1.130 1.150 123,926 -0.01(-0.86%)
Jun 27, 2017 1.150 1.160 1.120 1.160 386,251 +0.03(+2.65%)
Jun 26, 2017 1.150 1.160 1.095 1.130 513,620 -0.01(-0.88%)
Jun 23, 2017 1.150 1.160 1.130 1.140 298,000 +0.03(+2.70%)
Jun 22, 2017 1.110 1.140 1.110 1.110 185,057 +0.00(+0.00%)
Jun 21, 2017 1.100 1.120 1.090 1.110 161,445 +0.01(+0.91%)
Jun 20, 2017 1.130 1.130 1.050 1.100 493,480 -0.03(-2.65%)
Jun 19, 2017 1.140 1.150 1.110 1.130 341,779 +0.01(+0.89%)
Jun 16, 2017 1.130 1.150 1.110 1.120 1,060,549 +0.00(+0.00%)
Jun 15, 2017 1.130 1.140 1.090 1.120 536,188 -0.01(-0.88%)
Jun 14, 2017 1.170 1.170 1.120 1.130 239,115 -0.04(-3.42%)
Jun 13, 2017 1.190 1.190 1.150 1.170 383,088 +0.01(+0.86%)
Jun 12, 2017 1.170 1.190 1.160 1.160 115,100 -0.03(-2.52%)
Jun 09, 2017 1.160 1.200 1.160 1.190 165,570 +0.01(+0.85%)
Jun 08, 2017 1.170 1.200 1.140 1.180 160,285 -0.02(-1.67%)
Jun 07, 2017 1.200 1.200 1.170 1.200 171,893 +0.01(+0.84%)
Jun 06, 2017 1.200 1.240 1.190 1.190 295,386 +0.00(+0.00%)
Jun 05, 2017 1.200 1.220 1.170 1.190 71,505 +0.00(+0.00%)
Jun 02, 2017 1.200 1.220 1.190 1.190 158,500 -0.01(-0.83%)
Jun 01, 2017 1.200 1.220 1.190 1.200 885,198 -0.02(-1.64%)
May 31, 2017 1.250 1.260 1.200 1.220 57,501 -0.02(-1.61%)
May 30, 2017 1.240 1.250 1.200 1.240 250,563 -0.02(-1.59%)
May 29, 2017 1.240 1.260 1.230 1.260 40,650 +0.04(+3.28%)
May 26, 2017 1.260 1.260 1.220 1.220 202,408 -0.03(-2.40%)
May 25, 2017 1.230 1.255 1.200 1.250 58,664 +0.01(+0.81%)
May 24, 2017 1.290 1.290 1.230 1.240 90,762 -0.05(-3.88%)
May 23, 2017 1.300 1.310 1.260 1.290 328,854 -0.04(-3.01%)
May 19, 2017 1.250 1.350 1.200 1.330 2,320,089 +0.07(+5.56%)
May 18, 2017 1.250 1.270 1.170 1.260 406,628 -0.01(-0.79%)
May 17, 2017 1.220 1.300 1.220 1.270 506,012 +0.09(+7.63%)
May 16, 2017 1.170 1.200 1.150 1.180 362,650 -0.02(-1.67%)
May 15, 2017 1.170 1.200 1.130 1.200 241,620 +0.05(+4.35%)
May 12, 2017 1.110 1.170 1.110 1.150 206,228 +0.04(+3.60%)
May 11, 2017 1.100 1.110 1.080 1.110 315,735 +0.02(+1.83%)
May 10, 2017 1.120 1.150 1.070 1.090 485,378 -0.03(-2.68%)
May 09, 2017 1.140 1.170 1.110 1.120 321,997 -0.05(-4.27%)
May 08, 2017 1.170 1.180 1.150 1.170 132,000 +0.01(+0.86%)
May 05, 2017 1.170 1.200 1.140 1.160 209,630 +0.01(+0.87%)
May 04, 2017 1.170 1.190 1.140 1.150 206,396 -0.05(-4.17%)
May 03, 2017 1.210 1.220 1.170 1.200 260,151 -0.02(-1.64%)
May 02, 2017 1.240 1.280 1.220 1.220 211,795 -0.01(-0.81%)
May 01, 2017 1.260 1.260 1.220 1.230 411,402 -0.02(-1.60%)
Apr 28, 2017 1.220 1.260 1.220 1.250 244,912 +0.01(+0.81%)
Apr 27, 2017 1.290 1.290 1.180 1.240 452,978 -0.04(-3.13%)
Apr 26, 2017 1.220 1.290 1.210 1.280 426,764 +0.07(+5.79%)
Apr 25, 2017 1.310 1.310 1.210 1.210 386,993 -0.11(-8.33%)
Apr 24, 2017 1.340 1.350 1.310 1.320 692,471 -0.02(-1.49%)
Apr 21, 2017 1.360 1.370 1.320 1.340 293,955 -0.01(-0.74%)
Apr 20, 2017 1.310 1.370 1.310 1.350 229,387 +0.04(+3.05%)
Apr 19, 2017 1.460 1.470 1.300 1.310 725,051 -0.07(-5.07%)
Apr 18, 2017 1.330 1.380 1.320 1.380 125,866 +0.04(+2.99%)
Apr 17, 2017 1.380 1.390 1.340 1.340 105,348 -0.05(-3.60%)
Apr 13, 2017 1.420 1.430 1.380 1.390 104,231 -0.02(-1.42%)
Apr 12, 2017 1.380 1.400 1.380 1.410 164,637 +0.01(+0.71%)
Apr 11, 2017 1.340 1.400 1.340 1.400 200,551 +0.07(+5.26%)
Apr 10, 2017 1.340 1.340 1.320 1.330 36,880 +0.00(+0.00%)
Apr 07, 2017 1.350 1.390 1.320 1.330 289,078 +0.02(+1.53%)
Apr 06, 2017 1.330 1.370 1.300 1.310 102,128 -0.03(-2.24%)
Apr 05, 2017 1.350 1.350 1.320 1.340 40,397 -0.01(-0.74%)
Apr 04, 2017 1.360 1.380 1.330 1.350 183,930 -0.02(-1.46%)
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.