OTC Markets OTCQB - Delayed Quote USD

Roscan Gold Corporation (RCGCF)

0.0550
+0.0015
+(2.80%)
At close: June 9 at 12:30:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.05200.05500.05000.05300.053055,800
Jun 6, 20250.05300.05500.05100.05100.0510108,000
Jun 5, 20250.05500.05600.05400.05600.0560405,800
Jun 4, 20250.05400.05800.05200.05800.058091,400
Jun 3, 20250.05100.05100.05100.05100.05109,800
Jun 2, 20250.05000.05300.05000.05200.0520143,100
May 30, 20250.04800.05400.04600.05400.0540235,600
May 29, 20250.03900.04100.03900.04100.041010,700
May 28, 20250.03900.03900.03900.03900.039019,500
May 27, 20250.04300.04300.04100.04100.041019,200
May 23, 20250.04100.04400.04000.04400.044019,700
May 22, 20250.04300.04700.04300.04500.045013,100
May 21, 20250.04800.04800.04200.04700.047055,400
May 20, 20250.04700.04800.04600.04800.048061,500
May 19, 20250.04100.04100.04100.04100.041018,900
May 16, 20250.04500.04800.04500.04800.0480328,000
May 15, 20250.04600.04600.04600.04600.0460800
May 14, 20250.04000.04800.04000.04800.0480144,200
May 13, 20250.03900.04000.03900.03900.039097,500
May 12, 20250.03800.04000.03800.03900.0390216,000
May 9, 20250.03900.03900.03600.03600.0360242,300
May 8, 20250.03800.03800.03800.03800.03802,000
May 7, 20250.03800.03800.03800.03800.03801,200
May 6, 20250.03900.03900.03900.03900.0390-
May 5, 20250.03900.03900.03900.03900.039029,000
May 2, 20250.03900.04000.03900.04000.040041,600
May 1, 20250.03800.03800.03800.03800.038030,000
Apr 30, 20250.03800.04000.03800.04000.040053,400
Apr 29, 20250.03900.04000.03700.04000.040031,000
Apr 28, 20250.03900.04000.03500.04000.040023,000
Apr 25, 20250.03900.04100.03900.04000.040020,000
Apr 24, 20250.04000.04000.03500.03500.035037,100
Apr 23, 20250.04000.04100.03900.04000.040068,300
Apr 22, 20250.04000.04100.03900.04000.0400614,900
Apr 21, 20250.04100.04400.03900.04000.040080,900
Apr 17, 20250.04000.04400.04000.04100.04108,500
Apr 16, 20250.04400.04400.03800.03900.0390156,200
Apr 15, 20250.04300.04400.04300.04400.0440176,900
Apr 14, 20250.04800.04800.04300.04300.0430120,700
Apr 11, 20250.04300.05000.03500.04800.0480192,900
Apr 10, 20250.03200.04000.03200.04000.0400181,800
Apr 9, 20250.03400.03700.03200.03200.0320176,100
Apr 8, 20250.04300.04300.03200.03200.0320170,100
Apr 7, 20250.04000.04000.04000.04000.040018,100
Apr 4, 20250.04500.04500.03800.03800.0380104,200
Apr 3, 20250.04800.05000.04200.04200.0420101,800
Apr 2, 20250.04900.05000.04300.04900.0490118,600
Apr 1, 20250.04400.04900.04000.04900.049044,100
Mar 31, 20250.04700.04700.04600.04600.04601,000
Mar 28, 20250.05300.05300.05100.05100.051024,800
Mar 27, 20250.04700.05200.04700.05200.052021,100
Mar 26, 20250.04800.04800.04800.04800.0480-
Mar 25, 20250.04400.05000.04400.04800.04801,500
Mar 24, 20250.05100.05100.05100.05100.0510200
Mar 21, 20250.05400.05400.05400.05400.0540-
Mar 20, 20250.05000.05600.05000.05400.0540113,800
Mar 19, 20250.05100.05700.05100.05400.054025,600
Mar 18, 20250.05400.05400.05200.05300.0530107,500
Mar 17, 20250.05500.05500.05200.05500.055065,000
Mar 14, 20250.05300.05300.05100.05100.051058,000
Mar 13, 20250.04700.05400.04700.05400.0540241,500
Mar 12, 20250.05300.05900.04700.05100.0510233,500
Mar 11, 20250.05200.06300.05200.05300.0530557,100
Mar 10, 20250.04600.05200.04600.05200.0520847,800
Mar 7, 20250.04000.04300.03800.03800.0380225,200
Mar 6, 20250.04200.04400.03800.03800.0380899,400
Mar 5, 20250.04300.04300.04300.04300.0430-
Mar 4, 20250.04300.04300.04300.04300.0430-
Mar 3, 20250.04600.04600.04100.04300.043039,400
Feb 28, 20250.04600.04600.04400.04400.044015,100
Feb 27, 20250.04600.04600.04600.04600.0460-
Feb 26, 20250.04400.04600.04400.04600.046045,900
Feb 25, 20250.04100.04500.04100.04200.0420130,500
Feb 24, 20250.04300.04300.03800.03900.0390370,700
Feb 21, 20250.03900.04300.03800.04300.0430393,200
Feb 20, 20250.04100.04600.03800.04000.0400320,600
Feb 19, 20250.04200.04300.04100.04200.042062,500
Feb 18, 20250.04200.04200.04200.04200.042030,000
Feb 14, 20250.04200.04200.04200.04200.0420-
Feb 13, 20250.04200.04400.04200.04200.0420137,000
Feb 12, 20250.04100.04500.04100.04100.0410109,500
Feb 11, 20250.04200.04200.04200.04200.04201,000
Feb 10, 20250.04200.04500.04100.04300.0430203,900
Feb 7, 20250.04500.04500.04200.04200.042059,800
Feb 6, 20250.04100.04200.04100.04200.042015,000
Feb 5, 20250.04300.04300.04200.04200.042082,200
Feb 4, 20250.04400.04400.04400.04400.0440800
Feb 3, 20250.04400.04500.04400.04400.044025,100
Jan 31, 20250.04500.04500.04300.04300.043086,000
Jan 30, 20250.04600.04800.04600.04800.0480100,400
Jan 29, 20250.04600.04600.04600.04600.046011,000
Jan 28, 20250.04600.04800.04600.04700.047049,000
Jan 27, 20250.04700.04800.04500.04600.046080,800
Jan 24, 20250.04700.04700.04600.04600.046010,600
Jan 23, 20250.04800.04800.04300.04500.045043,200
Jan 22, 20250.04500.04500.04400.04400.044054,500
Jan 21, 20250.03800.04600.03700.04500.0450236,800
Jan 17, 20250.03800.03800.03600.03700.037082,800
Jan 16, 20250.03900.03900.03700.03900.039026,900
Jan 15, 20250.04000.04200.03600.03900.0390105,600
Jan 14, 20250.04600.04600.03900.04000.0400107,800
Jan 13, 20250.04400.04800.04400.04800.048052,200
Jan 10, 20250.04800.04900.04700.04900.04907,500
Jan 8, 20250.04700.04700.04600.04700.047061,200
Jan 7, 20250.04900.04900.04800.04800.048059,000
Jan 6, 20250.04600.04700.04500.04600.04606,500
Jan 3, 20250.04800.05000.04800.05000.050010,000
Jan 2, 20250.04500.04700.04500.04700.047015,000
Dec 31, 20240.04700.04800.04300.04300.0430187,100
Dec 30, 20240.04800.05000.04600.04900.0490122,600
Dec 27, 20240.04800.05000.04600.04800.048097,500
Dec 26, 20240.04800.04800.04500.04500.045014,700
Dec 24, 20240.04600.05000.04600.04700.047089,500
Dec 23, 20240.04500.04600.04500.04600.046030,200
Dec 20, 20240.04700.04700.04500.04500.045038,500
Dec 19, 20240.04800.04800.04700.04800.0480130,000
Dec 18, 20240.04900.04900.04500.04500.0450353,100
Dec 17, 20240.04500.05100.04500.05100.0510110,500
Dec 16, 20240.04800.05100.04800.05100.051070,400
Dec 13, 20240.05400.05800.05100.05800.058069,000
Dec 12, 20240.05900.05900.05100.05400.054087,100
Dec 11, 20240.05600.05600.05000.05400.0540109,300
Dec 10, 20240.05200.05300.05000.05300.053055,900
Dec 9, 20240.05200.05700.05200.05700.057047,100
Dec 6, 20240.05300.05800.05300.05400.054083,000
Dec 5, 20240.05400.05800.05100.05800.058092,700
Dec 4, 20240.05400.05700.05400.05600.056049,100
Dec 3, 20240.05400.05800.05300.05800.058045,100
Dec 2, 20240.04500.05700.04500.05700.057013,400
Nov 29, 20240.05500.05800.05000.05300.0530106,400
Nov 27, 20240.05400.05600.05200.05300.053042,500
Nov 26, 20240.05300.05500.05300.05500.055026,500
Nov 25, 20240.05600.05600.05300.05300.053087,600
Nov 22, 20240.05700.05700.05700.05700.057025,000
Nov 21, 20240.05500.05600.05500.05500.055045,500
Nov 20, 20240.05600.05800.05300.05300.0530168,800
Nov 19, 20240.05800.05800.05600.05700.057037,100
Nov 18, 20240.05800.05800.05500.05800.0580280,800
Nov 15, 20240.05800.05800.05500.05500.055026,000
Nov 14, 20240.05900.06000.05600.06000.0600324,500
Nov 13, 20240.06200.06200.06000.06000.060055,300
Nov 12, 20240.06100.06500.06000.06200.0620205,700
Nov 11, 20240.06800.06800.06800.06800.0680-
Nov 8, 20240.07500.07500.06800.06800.0680142,000
Nov 7, 20240.06500.07100.06400.07100.071025,200
Nov 6, 20240.06200.06500.06000.06000.0600350,500
Nov 5, 20240.06500.07100.06500.06600.0660250,000
Nov 4, 20240.06000.06800.06000.06100.0610142,700
Nov 1, 20240.06200.06200.06200.06200.0620-
Oct 31, 20240.06100.06200.06100.06200.062045,000
Oct 30, 20240.06200.06200.06000.06100.0610160,300
Oct 29, 20240.06500.06800.06500.06800.068034,000
Oct 28, 20240.06800.06800.06700.06800.068015,400
Oct 25, 20240.06700.07000.06700.06700.067026,800
Oct 24, 20240.06600.06900.06300.06700.067093,100
Oct 23, 20240.06400.06500.06100.06100.0610103,100
Oct 22, 20240.06400.07000.06400.06500.065023,600
Oct 21, 20240.07000.07000.06500.06700.0670108,200
Oct 18, 20240.06600.07000.06300.07000.0700335,500
Oct 17, 20240.06200.06700.06200.06600.066055,100
Oct 16, 20240.06300.06600.06300.06300.063041,000
Oct 15, 20240.06700.06700.06000.06200.0620223,000
Oct 14, 20240.07000.07700.06200.06500.065032,300
Oct 11, 20240.06400.07000.06300.06600.066075,500
Oct 10, 20240.06400.06800.06400.06500.0650138,000
Oct 9, 20240.06500.06700.06200.06400.0640125,500
Oct 8, 20240.06400.06900.06300.06500.0650100,500
Oct 7, 20240.06400.07200.06000.06400.064045,400
Oct 4, 20240.07000.07000.06600.06600.0660106,100
Oct 3, 20240.07000.07000.06800.07000.070021,500
Oct 2, 20240.07000.07000.07000.07000.070030,000
Oct 1, 20240.08100.08100.06000.06800.0680534,300
Sep 30, 20240.07100.07400.06300.07300.0730434,900
Sep 27, 20240.08200.08200.07000.07000.0700145,800
Sep 26, 20240.07500.07600.07000.07000.0700226,400
Sep 25, 20240.07200.07600.07200.07500.0750127,900
Sep 24, 20240.07400.07500.07000.07300.0730407,700
Sep 23, 20240.06500.07700.06500.07500.0750161,900
Sep 20, 20240.07700.08000.06700.07000.0700354,000
Sep 19, 20240.08400.09100.07500.07800.0780518,200
Sep 18, 20240.07800.08000.07200.07400.0740234,000
Sep 17, 20240.07700.08200.06800.07800.0780629,600
Sep 16, 20240.05900.07600.05800.07600.0760744,100
Sep 13, 20240.05800.06000.05500.05900.0590640,400
Sep 12, 20240.05800.05800.05000.05400.05401,195,700
Sep 11, 20240.05400.05400.04800.04800.04808,600
Sep 10, 20240.05600.05800.05400.05400.054082,500
Sep 9, 20240.04700.05800.04700.05800.058099,500
Sep 6, 20240.06000.06000.05000.05000.050099,000
Sep 5, 20240.05700.05700.05700.05700.05701,000
Sep 4, 20240.05700.05700.05500.05600.0560109,600
Sep 3, 20240.06200.06200.05400.05600.0560169,600
Aug 30, 20240.05600.05900.05600.05900.0590273,600
Aug 29, 20240.05100.05800.05100.05600.056037,900
Aug 28, 20240.05200.05200.04400.04900.049041,800
Aug 27, 20240.05400.05600.05100.05200.0520136,100
Aug 26, 20240.05600.06000.05600.06000.060017,000
Aug 23, 20240.05100.05600.05100.05300.0530100,400
Aug 22, 20240.05100.05200.05100.05200.052033,000
Aug 21, 20240.05200.05500.05200.05300.053020,300
Aug 20, 20240.05200.05200.05200.05200.0520100,000
Aug 19, 20240.04500.04800.04500.04700.0470159,300
Aug 16, 20240.04800.04800.04400.04400.0440276,700
Aug 15, 20240.05000.05000.04700.04800.0480154,000
Aug 14, 20240.04900.05200.04900.05200.052019,000
Aug 13, 20240.04700.05100.04700.05100.0510109,000
Aug 12, 20240.04800.04900.04700.04800.048078,200
Aug 9, 20240.04700.04800.04600.04800.0480186,700
Aug 8, 20240.04700.04800.04700.04700.0470376,000
Aug 7, 20240.04800.04800.04700.04700.0470158,900
Aug 6, 20240.05100.05100.04400.04400.0440381,500
Aug 5, 20240.06000.06500.04700.05300.0530147,800
Aug 2, 20240.05800.05800.04600.04700.0470749,400
Aug 1, 20240.04600.05300.04300.04700.0470428,100
Jul 31, 20240.04300.04300.04000.04000.040032,500
Jul 30, 20240.04800.04800.04200.04200.0420137,800
Jul 29, 20240.04400.04400.04300.04300.04306,700
Jul 26, 20240.05100.05100.04300.04700.0470165,100
Jul 25, 20240.04800.05100.04800.04900.0490184,700
Jul 24, 20240.05600.06000.05600.06000.060034,700
Jul 23, 20240.05600.06000.05600.06000.060017,000
Jul 22, 20240.05400.05400.05400.05400.05401,000
Jul 19, 20240.05500.05500.05300.05300.053016,300
Jul 18, 20240.06000.06000.05300.05300.05304,000
Jul 17, 20240.04800.04800.04700.04700.04705,000
Jul 16, 20240.04600.04600.04600.04600.0460500
Jul 15, 20240.05200.05200.04600.04600.046022,100
Jul 12, 20240.05100.05100.04600.04600.0460427,900
Jul 11, 20240.05700.05900.05700.05900.05906,100
Jul 10, 20240.05800.06000.05400.05400.0540392,100
Jul 9, 20240.06900.06900.06900.06900.0690-
Jul 8, 20240.05800.06900.05800.06900.069016,000
Jul 5, 20240.07500.07500.06200.06400.064057,400
Jul 3, 20240.05700.06000.05700.06000.06002,800
Jul 2, 20240.05000.05400.05000.05400.05407,200
Jul 1, 20240.05900.05900.05900.05900.0590-
Jun 28, 20240.05900.05900.05900.05900.05901,000
Jun 27, 20240.06300.06300.05900.05900.059018,700
Jun 26, 20240.06000.06400.06000.06000.0600150,000
Jun 25, 20240.06200.06200.06200.06200.0620500
Jun 24, 20240.06600.06600.06100.06100.061071,000
Jun 21, 20240.06100.07800.05400.05900.0590588,000
Jun 20, 20240.06700.06700.06700.06700.06704,000
Jun 18, 20240.06300.06300.05800.06000.060045,300
Jun 17, 20240.06500.06500.06500.06500.065020,800
Jun 14, 20240.06700.07500.06500.07500.075013,000
Jun 13, 20240.07400.07400.07400.07400.0740100
Jun 12, 20240.06800.06800.06800.06800.068020,000
Jun 11, 20240.07000.07400.06900.06900.069070,500
Jun 10, 20240.06600.06700.06500.06700.067060,000

Related Tickers