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 (%)
Jul 31, 2018 1.070 1.090 1.050 1.050 805,951 -0.02(-1.87%)
Jul 30, 2018 1.120 1.120 1.070 1.070 647,662 -0.05(-4.46%)
Jul 27, 2018 1.110 1.140 1.110 1.120 164,759 +0.00(+0.00%)
Jul 26, 2018 1.150 1.150 1.120 1.120 167,952 -0.01(-0.88%)
Jul 25, 2018 1.130 1.110 1.130 165,821 +0.04(+3.67%)
Jul 24, 2018 1.100 1.110 1.070 1.090 252,326 +0.02(+1.87%)
Jul 23, 2018 1.080 1.090 1.060 1.070 121,233 +0.00(+0.00%)
Jul 20, 2018 1.080 1.100 1.070 1.070 136,599 -0.01(-0.93%)
Jul 19, 2018 1.060 1.090 1.060 1.080 636,138 +0.00(+0.00%)
Jul 18, 2018 1.060 1.090 1.060 1.080 173,782 +0.02(+1.89%)
Jul 17, 2018 1.080 1.080 1.060 1.060 366,430 -0.02(-1.85%)
Jul 16, 2018 1.120 1.120 1.080 1.080 114,754 -0.03(-2.70%)
Jul 13, 2018 1.120 1.120 1.100 1.110 67,343 -0.01(-0.89%)
Jul 12, 2018 1.130 1.130 1.120 1.120 51,703 +0.02(+1.82%)
Jul 11, 2018 1.120 1.130 1.100 1.100 138,313 -0.03(-2.65%)
Jul 10, 2018 1.120 1.130 1.110 1.130 149,092 +0.00(+0.00%)
Jul 09, 2018 1.120 1.130 1.100 1.130 250,916 +0.03(+2.73%)
Jul 06, 2018 1.100 1.110 1.100 1.100 56,900 -0.01(-0.90%)
Jul 05, 2018 1.090 1.110 1.075 1.110 471,973 +0.03(+2.78%)
Jul 04, 2018 1.100 1.100 1.070 1.080 434,219 -0.04(-3.57%)
Jul 03, 2018 1.090 1.120 1.080 1.120 1,433,230 +0.00(+0.00%)
Jun 29, 2018 1.120 1.120 1.120 0 +0.04(+3.70%)
Jun 28, 2018 1.130 1.130 1.070 1.080 246,431 -0.05(-4.42%)
Jun 27, 2018 1.120 1.140 1.110 1.130 238,754 -0.01(-0.88%)
Jun 26, 2018 1.150 1.150 1.120 1.140 162,966 -0.01(-0.87%)
Jun 25, 2018 1.150 1.170 1.130 1.150 398,800 -0.03(-2.54%)
Jun 22, 2018 1.160 1.190 1.160 1.180 42,580 -0.01(-0.84%)
Jun 21, 2018 1.150 1.190 1.150 1.190 64,837 +0.01(+0.85%)
Jun 20, 2018 1.140 1.190 1.140 1.180 147,476 +0.03(+2.61%)
Jun 19, 2018 1.140 1.170 1.140 1.150 174,853 +0.00(+0.00%)
Jun 18, 2018 1.150 1.170 1.150 1.150 277,595 -0.02(-1.71%)
Jun 15, 2018 1.200 1.130 1.170 1,313,767 -0.01(-0.85%)
Jun 14, 2018 1.200 1.200 1.180 1.180 597,898 -0.01(-0.84%)
Jun 13, 2018 1.180 1.210 1.165 1.190 830,447 -0.01(-0.83%)
Jun 12, 2018 1.200 1.215 1.180 1.200 197,013 +0.04(+3.45%)
Jun 11, 2018 1.190 1.230 1.160 1.160 458,419 -0.02(-1.69%)
Jun 08, 2018 1.130 1.180 1.130 1.180 195,050 +0.05(+4.42%)
Jun 07, 2018 1.200 1.200 1.110 1.130 699,193 -0.08(-6.61%)
Jun 06, 2018 1.210 1.220 1.190 1.210 84,600 -0.02(-1.63%)
Jun 05, 2018 1.200 1.230 1.200 1.230 100,457 +0.03(+2.50%)
Jun 04, 2018 1.200 1.220 1.200 1.200 40,993 +0.00(+0.00%)
Jun 01, 2018 1.220 1.220 1.190 1.200 83,750 -0.02(-1.64%)
May 31, 2018 1.240 1.240 1.170 1.220 131,027 -0.01(-0.81%)
May 30, 2018 1.200 1.230 1.180 1.230 108,592 +0.03(+2.50%)
May 29, 2018 1.200 1.210 1.180 1.200 100,101 -0.01(-0.83%)
May 28, 2018 1.240 1.240 1.190 1.210 238,849 -0.02(-1.63%)
May 25, 2018 1.260 1.260 1.230 1.230 44,010 -0.01(-0.81%)
May 24, 2018 1.250 1.270 1.235 1.240 179,684 +0.00(+0.00%)
May 23, 2018 1.270 1.270 1.235 1.240 113,740 -0.04(-3.13%)
May 22, 2018 1.270 1.280 1.245 1.280 129,914 +0.00(+0.00%)
May 18, 2018 1.280 1.280 1.280 0 -0.01(-0.78%)
May 17, 2018 1.290 1.290 1.275 1.290 114,292 +0.02(+1.57%)
May 16, 2018 1.270 1.320 1.270 1.270 683,138 +0.04(+3.25%)
May 15, 2018 1.250 1.290 1.230 1.230 359,982 -0.06(-4.65%)
May 14, 2018 1.310 1.310 1.270 1.290 426,720 +0.03(+2.38%)
May 11, 2018 1.280 1.350 1.260 1.260 522,085 -0.02(-1.56%)
May 10, 2018 1.250 1.280 1.250 1.280 126,454 +0.03(+2.40%)
May 09, 2018 1.230 1.250 1.220 1.250 340,065 +0.02(+1.63%)
May 08, 2018 1.220 1.230 1.215 1.230 324,974 +0.02(+1.65%)
May 07, 2018 1.220 1.235 1.210 1.210 152,200 +0.00(+0.00%)
May 04, 2018 1.200 1.220 1.200 1.210 81,550 -0.01(-0.82%)
May 03, 2018 1.170 1.225 1.170 1.220 470,634 +0.04(+3.39%)
May 02, 2018 1.160 1.210 1.160 1.180 757,926 +0.03(+2.61%)
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.