Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roxgold Inc (OP: ROGFF )

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 (%)
May 31, 2016 0.9277 0.9957 0.9277 0.9648 47,200 +0.10(+12.00%)
May 27, 2016 0.8614 0.8614 0.8614 0 -0.00(-0.42%)
May 26, 2016 0.8627 0.8760 0.8580 0.8650 14,600 +0.01(+0.92%)
May 25, 2016 0.8320 0.8700 0.8108 0.8571 77,261 -0.00(-0.02%)
May 24, 2016 0.9161 0.9161 0.8442 0.8573 48,086 -0.02(-2.58%)
May 23, 2016 0.8900 0.8900 0.8800 0.8800 11,000 -0.05(-5.85%)
May 20, 2016 0.9585 0.9585 0.9347 0.9347 118,750 -0.00(-0.50%)
May 19, 2016 0.9270 0.9506 0.8951 0.9394 61,552 -0.01(-0.80%)
May 18, 2016 1.065 1.065 0.9470 0.9470 34,429 -0.11(-10.26%)
May 17, 2016 1.093 1.093 1.055 1.055 150,520 -0.04(-3.27%)
May 16, 2016 1.073 1.091 1.072 1.091 14,650 +0.04(+3.40%)
May 13, 2016 1.057 1.060 1.032 1.055 7,000 +0.02(+1.65%)
May 12, 2016 1.083 1.083 1.038 1.038 111,450 +0.01(+1.24%)
May 11, 2016 1.011 1.025 1.006 1.025 18,450 +0.03(+3.25%)
May 10, 2016 0.9532 0.9960 0.9481 0.9930 15,616 +0.06(+6.09%)
May 09, 2016 0.9500 0.9500 0.9360 0.9360 1,500 -0.07(-6.50%)
May 06, 2016 1.003 1.003 0.9997 1.001 3,200 +0.02(+1.95%)
May 05, 2016 0.9716 0.9820 0.9716 0.9820 10,000 +0.01(+1.43%)
May 04, 2016 0.9730 0.9800 0.9508 0.9682 26,200 -0.03(-3.28%)
May 03, 2016 1.013 1.013 0.9960 1.001 15,130 -0.04(-3.63%)
May 02, 2016 1.097 1.099 1.033 1.039 14,470 -0.01(-0.95%)
Apr 29, 2016 1.057 1.073 1.037 1.049 33,350 +0.05(+4.84%)
Apr 28, 2016 0.9960 1.017 0.9719 1.000 39,750 +0.03(+2.90%)
Apr 27, 2016 0.8910 0.9721 0.8910 0.9721 74,392 +0.11(+13.03%)
Apr 26, 2016 0.8655 0.8666 0.8600 0.8600 6,000 -0.00(-0.23%)
Apr 25, 2016 0.8810 0.8943 0.8620 0.8620 43,379 +0.01(+1.63%)
Apr 22, 2016 0.8720 0.8890 0.8400 0.8482 49,252 -0.01(-0.68%)
Apr 21, 2016 0.8620 0.8840 0.8440 0.8540 21,920 -0.02(-2.18%)
Apr 20, 2016 0.9031 0.9104 0.8730 0.8730 44,631 -0.02(-2.68%)
Apr 19, 2016 0.8970 0.9120 0.8900 0.8970 19,191 +0.05(+6.28%)
Apr 18, 2016 0.8565 0.8750 0.8420 0.8440 16,598 +0.02(+2.29%)
Apr 15, 2016 0.7900 0.8376 0.7824 0.8251 37,250 +0.06(+8.45%)
Apr 14, 2016 0.8140 0.8160 0.7600 0.7608 55,794 -0.01(-1.03%)
Apr 13, 2016 0.7700 0.7780 0.7540 0.7687 7,400 -0.01(-1.40%)
Apr 12, 2016 0.7410 0.8032 0.7410 0.7796 34,197 +0.04(+5.47%)
Apr 11, 2016 0.7290 0.7416 0.7210 0.7392 54,343 +0.04(+5.13%)
Apr 08, 2016 0.7120 0.7120 0.6910 0.7031 36,300 +0.02(+3.40%)
Apr 07, 2016 0.6870 0.6940 0.6800 0.6800 49,350 +0.02(+2.26%)
Apr 06, 2016 0.6650 0.6650 0.6650 0.6650 1,000 -0.01(-1.92%)
Apr 05, 2016 0.6790 0.6790 0.6780 0.6780 9,950 +0.02(+2.73%)
Apr 04, 2016 0.6600 0.6600 0.6600 0.6600 2,900 -0.01(-1.64%)
Apr 01, 2016 0.6626 0.6710 0.6626 0.6710 5,000 +0.00(+0.39%)
Mar 31, 2016 0.6860 0.6860 0.6590 0.6684 16,500 -0.02(-3.33%)
Mar 30, 2016 0.6932 0.6982 0.6914 0.6914 146,000 +0.00(+0.04%)
Mar 29, 2016 0.6490 0.6913 0.6490 0.6911 17,000 +0.02(+3.30%)
Mar 28, 2016 0.6690 0.6690 0.6690 0.6690 1,000 -0.01(-1.30%)
Mar 24, 2016 0.6778 0.6778 0.6778 0 +0.01(+2.08%)
Mar 23, 2016 0.6730 0.6740 0.6640 0.6640 16,700 -0.03(-4.18%)
Mar 22, 2016 0.7009 0.7080 0.6930 0.6930 7,475 +0.02(+3.59%)
Mar 21, 2016 0.6722 0.6983 0.6645 0.6690 16,500 -0.02(-2.59%)
Mar 18, 2016 0.6840 0.6868 0.6692 0.6868 27,300 -0.00(-0.17%)
Mar 17, 2016 0.6930 0.7200 0.6880 0.6880 16,530 +0.03(+5.20%)
Mar 16, 2016 0.6560 0.6560 0.6540 0.6540 28,000 +0.01(+2.19%)
Mar 15, 2016 0.6400 0.6470 0.6253 0.6400 69,915 +0.02(+3.23%)
Mar 14, 2016 0.6590 0.6590 0.6200 0.6200 35,600 -0.04(-5.34%)
Mar 11, 2016 0.6350 0.6550 0.6350 0.6550 8,574 +0.00(+0.74%)
Mar 10, 2016 0.6668 0.6668 0.6502 0.6502 304,000 +0.02(+3.30%)
Mar 09, 2016 0.6300 0.6327 0.6240 0.6294 50,570 -0.02(-3.27%)
Mar 08, 2016 0.6487 0.6680 0.6487 0.6507 9,750 +0.00(+0.11%)
Mar 07, 2016 0.6640 0.6640 0.6500 0.6500 8,925 +0.02(+2.69%)
Mar 04, 2016 0.6160 0.6480 0.6160 0.6330 54,223 +0.02(+3.08%)
Mar 03, 2016 0.6103 0.6160 0.6103 0.6141 53,050 +0.01(+1.50%)
Mar 02, 2016 0.6103 0.6120 0.6040 0.6050 7,675 +0.00(+0.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.