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 (%)
Mar 29, 2019 0.9100 0.9200 0.9100 0.9200 184,248 +0.01(+1.10%)
Mar 28, 2019 0.8800 0.9300 0.8800 0.9100 970,900 -0.02(-2.15%)
Mar 27, 2019 0.9100 0.9300 0.9000 0.9300 395,316 +0.03(+3.33%)
Mar 26, 2019 0.8800 0.9100 0.8800 0.9000 1,032,072 +0.03(+3.45%)
Mar 25, 2019 0.9300 0.9300 0.8600 0.8700 836,519 -0.04(-4.40%)
Mar 22, 2019 0.9000 0.9300 0.8900 0.9100 294,887 +0.00(+0.00%)
Mar 21, 2019 0.9400 0.9500 0.9000 0.9100 911,470 -0.02(-2.15%)
Mar 20, 2019 0.9300 0.9600 0.9100 0.9300 1,954,801 +0.01(+1.09%)
Mar 19, 2019 0.9000 0.9200 0.8800 0.9200 647,710 +0.03(+3.37%)
Mar 18, 2019 0.9000 0.9100 0.8900 0.8900 150,851 +0.01(+1.14%)
Mar 15, 2019 0.8800 0.9200 0.8800 0.8800 3,568,149 +0.00(+0.00%)
Mar 14, 2019 0.8700 0.8900 0.8500 0.8800 4,609,044 +0.01(+1.15%)
Mar 13, 2019 0.8300 0.8900 0.8300 0.8700 8,415,017 +0.03(+3.57%)
Mar 12, 2019 0.8300 0.8400 0.8100 0.8400 699,039 +0.01(+1.20%)
Mar 11, 2019 0.8400 0.8500 0.8100 0.8300 1,844,000 +0.01(+1.22%)
Mar 08, 2019 0.8400 0.8500 0.8200 0.8200 2,217,617 +0.00(+0.00%)
Mar 07, 2019 0.8200 0.8400 0.8000 0.8200 1,036,900 +0.03(+3.80%)
Mar 06, 2019 0.8400 0.8400 0.7900 0.7900 228,444 -0.04(-4.82%)
Mar 05, 2019 0.8400 0.8400 0.8100 0.8300 74,020 +0.00(+0.00%)
Mar 04, 2019 0.8400 0.8400 0.8200 0.8300 386,272 -0.01(-1.19%)
Mar 01, 2019 0.8700 0.8800 0.8400 0.8400 747,527 -0.02(-2.33%)
Feb 28, 2019 0.8600 0.8700 0.8500 0.8600 66,939 -0.02(-2.27%)
Feb 27, 2019 0.9100 0.9200 0.8600 0.8800 146,650 -0.04(-4.35%)
Feb 26, 2019 0.8900 0.9200 0.8800 0.9200 381,806 +0.01(+1.10%)
Feb 25, 2019 0.9100 0.9200 0.9100 0.9100 363,371 -0.01(-1.09%)
Feb 22, 2019 0.8700 0.9200 0.8700 0.9200 970,866 +0.06(+6.98%)
Feb 21, 2019 0.9000 0.9100 0.8600 0.8600 198,037 -0.07(-7.53%)
Feb 20, 2019 0.9400 0.9400 0.9100 0.9300 166,834 +0.00(+0.00%)
Feb 19, 2019 0.8900 0.9400 0.8900 0.9300 495,190 +0.06(+6.90%)
Feb 15, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Feb 14, 2019 0.8500 0.8600 0.8500 0.8500 165,001 -0.01(-1.16%)
Feb 13, 2019 0.8500 0.8600 0.8400 0.8600 286,221 +0.00(+0.00%)
Feb 12, 2019 0.8600 0.8700 0.8500 0.8600 490,550 +0.00(+0.00%)
Feb 11, 2019 0.8400 0.8600 0.8400 0.8600 165,844 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8600 0.8400 0.8600 62,750 +0.02(+2.38%)
Feb 07, 2019 0.8600 0.8700 0.8400 0.8400 487,401 +0.00(+0.00%)
Feb 06, 2019 0.8500 0.8600 0.8400 0.8400 358,578 -0.01(-1.18%)
Feb 05, 2019 0.8400 0.8600 0.8400 0.8500 152,300 +0.01(+1.19%)
Feb 04, 2019 0.8500 0.8600 0.8400 0.8400 206,178 -0.02(-2.33%)
Feb 01, 2019 0.8500 0.8800 0.8500 0.8600 220,152 -0.01(-1.15%)
Jan 31, 2019 0.8700 0.8800 0.8600 0.8700 485,255 +0.01(+1.16%)
Jan 30, 2019 0.8500 0.8800 0.8200 0.8600 1,507,576 -0.02(-2.27%)
Jan 29, 2019 0.8300 0.8800 0.8100 0.8800 1,403,545 +0.08(+10.00%)
Jan 28, 2019 0.8100 0.8300 0.8000 0.8000 504,874 +0.00(+0.00%)
Jan 25, 2019 0.7700 0.8200 0.7700 0.8000 384,058 +0.01(+1.27%)
Jan 24, 2019 0.7800 0.8000 0.7500 0.7900 393,440 +0.04(+5.33%)
Jan 23, 2019 0.7900 0.7900 0.7500 0.7500 332,400 -0.04(-5.06%)
Jan 22, 2019 0.7800 0.8000 0.7700 0.7900 387,980 +0.04(+5.33%)
Jan 21, 2019 0.7500 0.7600 0.7200 0.7500 301,015 -0.01(-1.32%)
Jan 18, 2019 0.7600 0.7700 0.7400 0.7600 620,214 +0.00(+0.00%)
Jan 17, 2019 0.8000 0.8000 0.7600 0.7600 233,053 -0.05(-6.17%)
Jan 16, 2019 0.7800 0.8100 0.7700 0.8100 351,640 +0.02(+2.53%)
Jan 15, 2019 0.8100 0.8100 0.7600 0.7900 2,288,370 -0.01(-1.25%)
Jan 14, 2019 0.8200 0.8200 0.7900 0.8000 324,330 -0.01(-1.23%)
Jan 11, 2019 0.8100 0.8200 0.8100 0.8100 682,092 +0.00(+0.00%)
Jan 10, 2019 0.8600 0.8600 0.8100 0.8100 174,506 -0.05(-5.81%)
Jan 09, 2019 0.8300 0.8600 0.8100 0.8600 558,274 +0.02(+2.38%)
Jan 08, 2019 0.8400 0.8400 0.8100 0.8400 776,550 +0.01(+1.20%)
Jan 07, 2019 0.8400 0.8500 0.8300 0.8300 201,087 +0.00(+0.00%)
Jan 04, 2019 0.8500 0.8600 0.8300 0.8300 706,791 -0.03(-3.49%)
Jan 03, 2019 0.8600 0.8700 0.8600 0.8600 517,740 +0.00(+0.00%)
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.