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 (%)
Jan 31, 2018 1.100 1.120 1.090 1.110 624,354 +0.00(+0.00%)
Jan 30, 2018 1.110 1.110 1.080 1.110 503,811 +0.02(+1.83%)
Jan 29, 2018 1.120 1.130 1.080 1.090 395,507 -0.07(-6.03%)
Jan 26, 2018 1.180 1.200 1.160 1.160 111,005 -0.03(-2.52%)
Jan 25, 2018 1.240 1.240 1.190 1.190 120,783 -0.05(-4.03%)
Jan 24, 2018 1.260 1.270 1.240 1.240 250,232 -0.01(-0.80%)
Jan 23, 2018 1.260 1.260 1.190 1.250 734,930 -0.03(-2.34%)
Jan 22, 2018 1.270 1.280 1.240 1.280 258,373 +0.01(+0.79%)
Jan 19, 2018 1.290 1.290 1.240 1.270 139,976 +0.00(+0.00%)
Jan 18, 2018 1.290 1.290 1.250 1.270 167,078 +0.00(+0.00%)
Jan 17, 2018 1.340 1.340 1.170 1.270 383,859 -0.05(-3.79%)
Jan 16, 2018 1.390 1.400 1.290 1.320 352,014 -0.08(-5.71%)
Jan 15, 2018 1.400 1.400 1.380 1.400 82,539 +0.00(+0.00%)
Jan 12, 2018 1.340 1.400 1.320 1.400 466,635 +0.06(+4.48%)
Jan 11, 2018 1.340 1.360 1.320 1.340 268,920 +0.02(+1.52%)
Jan 10, 2018 1.270 1.320 1.270 1.320 199,755 +0.05(+3.94%)
Jan 09, 2018 1.280 1.280 1.260 1.270 236,423 -0.02(-1.55%)
Jan 08, 2018 1.320 1.320 1.260 1.290 276,371 +0.02(+1.57%)
Jan 05, 2018 1.290 1.300 1.270 1.270 277,432 +0.00(+0.00%)
Jan 04, 2018 1.300 1.330 1.250 1.270 830,343 -0.03(-2.31%)
Jan 03, 2018 1.330 1.360 1.290 1.300 424,141 -0.06(-4.41%)
Jan 02, 2018 1.430 1.430 1.360 1.360 295,870 -0.04(-2.86%)
Dec 29, 2017 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 28, 2017 1.340 1.390 1.330 1.370 217,864 +0.02(+1.48%)
Dec 27, 2017 1.330 1.350 1.330 1.350 157,798 +0.00(+0.00%)
Dec 22, 2017 1.340 1.350 1.330 1.350 200,470 +0.00(+0.00%)
Dec 21, 2017 1.350 1.350 1.340 1.350 59,302 +0.02(+1.50%)
Dec 20, 2017 1.320 1.330 1.310 1.330 260,180 +0.00(+0.00%)
Dec 19, 2017 1.320 1.340 1.310 1.330 420,302 +0.02(+1.53%)
Dec 18, 2017 1.300 1.320 1.290 1.310 732,021 +0.03(+2.34%)
Dec 15, 2017 1.280 1.300 1.260 1.280 278,198 +0.01(+0.79%)
Dec 14, 2017 1.250 1.280 1.230 1.270 229,102 +0.03(+2.42%)
Dec 13, 2017 1.270 1.270 1.220 1.240 442,985 -0.01(-0.80%)
Dec 12, 2017 1.210 1.280 1.200 1.250 665,501 +0.06(+5.04%)
Dec 11, 2017 1.180 1.230 1.180 1.190 794,239 -0.03(-2.46%)
Dec 08, 2017 1.170 1.220 1.170 1.220 798,151 +0.05(+4.27%)
Dec 07, 2017 1.180 1.200 1.170 1.170 129,300 -0.04(-3.31%)
Dec 06, 2017 1.220 1.220 1.170 1.210 130,500 +0.00(+0.00%)
Dec 05, 2017 1.140 1.210 1.140 1.210 311,800 +0.04(+3.42%)
Dec 04, 2017 1.170 1.170 1.170 1.170 611,700 +0.00(+0.00%)
Dec 01, 2017 1.180 1.180 1.170 1.170 97,504 -0.01(-0.85%)
Nov 30, 2017 1.170 1.190 1.170 1.180 350,718 +0.01(+0.85%)
Nov 29, 2017 1.190 1.190 1.170 1.170 428,259 -0.02(-1.68%)
Nov 28, 2017 1.220 1.220 1.170 1.190 538,517 -0.03(-2.46%)
Nov 27, 2017 1.190 1.220 1.190 1.220 225,369 +0.01(+0.83%)
Nov 24, 2017 1.190 1.220 1.190 1.210 83,535 -0.01(-0.82%)
Nov 23, 2017 1.160 1.220 1.160 1.220 100,692 +0.02(+1.67%)
Nov 22, 2017 1.170 1.200 1.170 1.200 163,600 +0.03(+2.56%)
Nov 21, 2017 1.170 1.190 1.150 1.170 160,363 +0.00(+0.00%)
Nov 20, 2017 1.130 1.170 1.130 1.170 859,974 +0.04(+3.54%)
Nov 17, 2017 1.110 1.150 1.100 1.130 2,356,865 +0.03(+2.73%)
Nov 16, 2017 1.140 1.140 1.080 1.100 793,900 -0.05(-4.35%)
Nov 15, 2017 1.220 1.230 1.130 1.150 574,733 -0.07(-5.74%)
Nov 14, 2017 1.200 1.220 1.200 1.220 345,438 +0.02(+1.67%)
Nov 13, 2017 1.190 1.200 1.160 1.200 326,983 +0.04(+3.45%)
Nov 10, 2017 1.190 1.200 1.130 1.160 241,990 -0.02(-1.28%)
Nov 09, 2017 1.210 1.210 1.170 1.175 59,000 -0.04(-3.69%)
Nov 08, 2017 1.170 1.220 1.140 1.220 230,566 +0.06(+5.17%)
Nov 07, 2017 1.140 1.180 1.120 1.160 166,896 +0.05(+4.50%)
Nov 06, 2017 1.100 1.130 1.090 1.110 186,456 +0.01(+0.91%)
Nov 03, 2017 1.100 1.120 1.080 1.100 197,452 -0.01(-0.90%)
Nov 02, 2017 1.080 1.120 1.080 1.110 86,500 +0.01(+0.91%)
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.