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 (%)
Sep 29, 2017 1.230 1.260 1.220 1.240 271,344 -0.01(-0.80%)
Sep 28, 2017 1.240 1.260 1.220 1.250 109,955 +0.00(+0.00%)
Sep 27, 2017 1.290 1.300 1.240 1.250 293,860 -0.03(-2.34%)
Sep 26, 2017 1.310 1.320 1.280 1.280 125,424 -0.01(-0.78%)
Sep 25, 2017 1.270 1.320 1.260 1.290 326,875 +0.02(+1.57%)
Sep 22, 2017 1.250 1.315 1.250 1.270 829,369 +0.02(+1.60%)
Sep 21, 2017 1.250 1.260 1.230 1.250 190,525 -0.02(-1.57%)
Sep 20, 2017 1.270 1.320 1.260 1.270 758,029 +0.02(+1.60%)
Sep 19, 2017 1.210 1.260 1.210 1.250 171,974 +0.03(+2.46%)
Sep 18, 2017 1.210 1.240 1.210 1.220 149,880 -0.03(-2.40%)
Sep 15, 2017 1.240 1.260 1.230 1.250 347,136 -0.02(-1.57%)
Sep 14, 2017 1.220 1.280 1.210 1.270 663,388 +0.04(+3.25%)
Sep 13, 2017 1.230 1.250 1.210 1.230 154,220 +0.01(+0.82%)
Sep 12, 2017 1.210 1.230 1.205 1.220 96,100 +0.01(+0.83%)
Sep 11, 2017 1.250 1.260 1.200 1.210 319,553 -0.08(-6.20%)
Sep 08, 2017 1.270 1.290 1.230 1.290 551,642 +0.01(+0.78%)
Sep 07, 2017 1.230 1.280 1.230 1.280 218,462 +0.03(+2.40%)
Sep 06, 2017 1.250 1.270 1.200 1.250 228,718 -0.01(-0.79%)
Sep 05, 2017 1.280 1.280 1.230 1.260 497,146 -0.02(-1.56%)
Sep 01, 2017 1.250 1.280 1.230 1.280 181,671 -0.01(-0.78%)
Aug 31, 2017 1.240 1.300 1.240 1.290 375,028 +0.01(+0.78%)
Aug 30, 2017 1.230 1.280 1.220 1.280 822,901 +0.01(+0.79%)
Aug 29, 2017 1.290 1.320 1.260 1.270 276,923 +0.00(+0.00%)
Aug 28, 2017 1.200 1.290 1.190 1.270 454,137 +0.08(+6.72%)
Aug 25, 2017 1.180 1.200 1.160 1.190 246,125 +0.01(+0.85%)
Aug 24, 2017 1.170 1.180 1.170 1.180 209,285 +0.01(+0.85%)
Aug 23, 2017 1.170 1.190 1.150 1.170 819,518 +0.00(+0.00%)
Aug 22, 2017 1.150 1.170 1.130 1.170 73,070 +0.01(+0.86%)
Aug 21, 2017 1.140 1.170 1.120 1.160 41,138 +0.02(+1.75%)
Aug 18, 2017 1.150 1.170 1.130 1.140 169,626 -0.01(-0.87%)
Aug 17, 2017 1.140 1.170 1.130 1.150 79,460 +0.00(+0.00%)
Aug 16, 2017 1.120 1.170 1.100 1.150 267,377 +0.03(+2.68%)
Aug 15, 2017 1.120 1.140 1.070 1.120 223,140 -0.02(-1.75%)
Aug 14, 2017 1.190 1.190 1.140 1.140 238,394 -0.03(-2.56%)
Aug 11, 2017 1.150 1.180 1.130 1.170 214,671 +0.04(+3.54%)
Aug 10, 2017 1.150 1.150 1.130 1.130 222,113 +0.03(+2.73%)
Aug 09, 2017 1.120 1.120 1.070 1.100 199,502 +0.01(+0.92%)
Aug 08, 2017 1.110 1.120 1.090 1.090 114,584 +0.00(+0.00%)
Aug 04, 2017 1.090 1.090 1.050 1.090 142,460 +0.00(+0.00%)
Aug 03, 2017 1.100 1.120 1.090 1.090 115,873 -0.01(-0.91%)
Aug 02, 2017 1.160 1.160 1.100 1.100 294,487 -0.06(-5.17%)
Aug 01, 2017 1.170 1.190 1.150 1.160 150,290 -0.02(-1.69%)
Jul 31, 2017 1.160 1.200 1.150 1.180 166,698 +0.01(+0.85%)
Jul 28, 2017 1.190 1.190 1.170 1.170 107,710 -0.03(-2.50%)
Jul 27, 2017 1.180 1.200 1.160 1.200 203,068 +0.01(+0.84%)
Jul 26, 2017 1.160 1.200 1.150 1.190 208,809 +0.03(+2.59%)
Jul 25, 2017 1.160 1.170 1.150 1.160 118,766 +0.01(+0.87%)
Jul 24, 2017 1.200 1.200 1.150 1.150 96,715 -0.03(-2.54%)
Jul 21, 2017 1.180 1.190 1.160 1.180 198,760 +0.01(+0.85%)
Jul 20, 2017 1.160 1.180 1.150 1.170 196,370 +0.00(+0.00%)
Jul 19, 2017 1.100 1.190 1.100 1.170 929,305 +0.07(+6.36%)
Jul 18, 2017 1.110 1.130 1.100 1.100 244,220 +0.01(+0.92%)
Jul 17, 2017 1.120 1.120 1.080 1.090 344,961 +0.00(+0.00%)
Jul 14, 2017 1.080 1.100 1.060 1.090 704,169 +0.03(+2.83%)
Jul 13, 2017 1.070 1.070 1.050 1.060 85,700 -0.01(-0.93%)
Jul 12, 2017 1.100 1.130 1.070 1.070 210,900 -0.02(-1.83%)
Jul 11, 2017 1.070 1.100 1.060 1.090 258,657 +0.00(+0.00%)
Jul 10, 2017 1.050 1.100 1.050 1.090 228,433 +0.02(+1.87%)
Jul 07, 2017 1.060 1.100 1.040 1.070 391,384 +0.00(+0.00%)
Jul 06, 2017 1.090 1.090 1.040 1.070 269,950 -0.03(-2.73%)
Jul 05, 2017 1.130 1.130 1.070 1.100 341,481 +0.01(+0.92%)
Jul 04, 2017 1.120 1.130 1.090 1.090 123,249 -0.03(-2.68%)
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.