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 28, 2019 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 27, 2019 1.050 1.060 1.030 1.050 521,381 -0.01(-0.94%)
Jun 26, 2019 1.020 1.060 1.000 1.060 925,437 +0.03(+2.91%)
Jun 25, 2019 1.080 1.110 1.030 1.030 715,351 -0.05(-4.63%)
Jun 24, 2019 1.090 1.100 1.050 1.080 750,832 +0.00(+0.00%)
Jun 21, 2019 1.090 1.090 1.050 1.080 1,309,924 -0.01(-0.92%)
Jun 20, 2019 1.090 1.130 1.090 1.090 1,002,192 +0.04(+3.81%)
Jun 19, 2019 1.010 1.060 1.010 1.050 508,210 +0.02(+1.94%)
Jun 18, 2019 1.020 1.040 1.010 1.030 917,527 +0.03(+3.00%)
Jun 17, 2019 1.020 1.020 0.9800 1.000 563,923 -0.01(-0.99%)
Jun 14, 2019 1.060 1.070 0.9900 1.010 789,460 -0.03(-2.88%)
Jun 13, 2019 1.060 1.080 1.030 1.040 2,070,540 -0.02(-1.89%)
Jun 12, 2019 1.060 1.080 1.050 1.060 1,257,155 +0.01(+0.95%)
Jun 11, 2019 1.040 1.050 1.000 1.050 701,928 +0.01(+0.96%)
Jun 10, 2019 1.020 1.050 1.000 1.040 1,533,070 +0.01(+0.97%)
Jun 07, 2019 1.030 1.040 1.030 1.030 158,950 +0.00(+0.00%)
Jun 06, 2019 1.030 1.030 1.020 1.030 376,740 +0.01(+0.98%)
Jun 05, 2019 1.060 1.070 0.9800 1.020 1,576,593 -0.02(-1.92%)
Jun 04, 2019 1.020 1.050 1.020 1.040 677,692 -0.01(-0.95%)
Jun 03, 2019 1.110 1.110 1.040 1.050 2,028,493 -0.06(-5.41%)
May 31, 2019 1.050 1.110 1.040 1.110 1,684,394 +0.07(+6.73%)
May 30, 2019 1.050 1.050 1.010 1.040 510,003 -0.01(-0.95%)
May 29, 2019 1.010 1.080 1.000 1.050 3,176,880 +0.04(+3.96%)
May 28, 2019 1.020 1.020 0.9800 1.010 238,190 +0.00(+0.00%)
May 27, 2019 1.030 1.040 1.010 1.010 104,838 +0.00(+0.00%)
May 24, 2019 0.9500 1.040 0.9500 1.010 1,483,607 +0.05(+5.21%)
May 23, 2019 0.9400 0.9900 0.9400 0.9600 2,759,043 +0.03(+3.23%)
May 22, 2019 0.9300 0.9500 0.9300 0.9300 424,847 +0.00(+0.00%)
May 21, 2019 0.9100 0.9400 0.9100 0.9300 783,192 +0.01(+1.09%)
May 17, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
May 16, 2019 0.9400 0.9400 0.9200 0.9200 180,865 -0.02(-2.13%)
May 15, 2019 0.9100 0.9500 0.9100 0.9400 3,346,533 +0.04(+4.44%)
May 14, 2019 0.9000 0.9100 0.8800 0.9000 1,091,966 -0.01(-1.10%)
May 13, 2019 0.8900 0.9200 0.8900 0.9100 9,762,379 +0.02(+2.25%)
May 10, 2019 0.8600 0.9000 0.8600 0.8900 1,262,500 +0.01(+1.14%)
May 09, 2019 0.8700 0.8900 0.8700 0.8800 48,891 -0.01(-1.12%)
May 08, 2019 0.8900 0.8900 0.8900 0.8900 59,850 +0.00(+0.00%)
May 07, 2019 0.8900 0.8900 0.8900 0.8900 17,259 +0.00(+0.00%)
May 06, 2019 0.8900 0.8900 0.8600 0.8900 914,046 +0.00(+0.00%)
May 03, 2019 0.8700 0.8900 0.8700 0.8900 280,790 +0.00(+0.00%)
May 02, 2019 0.8500 0.8900 0.8400 0.8900 179,933 +0.02(+2.30%)
May 01, 2019 0.8700 0.8800 0.8500 0.8700 529,808 +0.00(+0.00%)
Apr 30, 2019 0.8800 0.9000 0.8700 0.8700 357,773 -0.03(-3.33%)
Apr 29, 2019 0.8800 0.9000 0.8800 0.9000 2,220,850 +0.02(+2.27%)
Apr 26, 2019 0.8500 0.8900 0.8500 0.8800 1,320,050 +0.04(+4.76%)
Apr 25, 2019 0.8700 0.9000 0.8400 0.8400 2,300,805 -0.04(-4.55%)
Apr 24, 2019 0.8400 0.9000 0.8400 0.8800 1,578,067 +0.01(+1.15%)
Apr 23, 2019 0.8400 0.8800 0.8300 0.8700 466,241 +0.02(+2.35%)
Apr 22, 2019 0.8500 0.8700 0.8500 0.8500 273,277 -0.01(-1.16%)
Apr 18, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Apr 17, 2019 0.8900 0.8900 0.8700 0.8700 696,050 -0.01(-1.14%)
Apr 16, 2019 0.8800 0.8800 0.8600 0.8800 1,229,470 -0.02(-2.22%)
Apr 15, 2019 0.8800 0.9000 0.8800 0.9000 89,715 +0.00(+0.00%)
Apr 12, 2019 0.9000 0.9000 0.8900 0.9000 3,765,700 +0.01(+1.12%)
Apr 11, 2019 0.8900 0.9000 0.8800 0.8900 641,120 -0.01(-1.11%)
Apr 10, 2019 0.9000 0.9100 0.8900 0.9000 434,737 +0.01(+1.12%)
Apr 09, 2019 0.9000 0.9000 0.8800 0.8900 1,009,020 -0.02(-2.20%)
Apr 08, 2019 0.9000 0.9100 0.8800 0.9100 419,604 +0.02(+2.25%)
Apr 05, 2019 0.9000 0.9000 0.8900 0.8900 28,452 -0.01(-1.11%)
Apr 04, 2019 0.8700 0.9000 0.8600 0.9000 394,673 +0.01(+1.12%)
Apr 03, 2019 0.9000 0.9000 0.8800 0.8900 122,200 -0.02(-2.20%)
Apr 02, 2019 0.8800 0.9100 0.8800 0.9100 1,895,190 +0.02(+2.25%)
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.