Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogue Resources Inc (TSV: RRS )

0.0350 UNCHANGED
Last Price Updated: 3:20 PM EDT, May 8, 2024 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 (%)
May 30, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 29, 2018 0.2500 0.2500 0.2400 0.2400 7,026 +0.00(+0.00%)
May 22, 2018 0.2400 0.2400 0.2400 0 -0.04(-15.79%)
May 15, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 10, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 09, 2018 0.2150 0.2900 0.2100 0.2900 11,000 +0.06(+26.09%)
May 04, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 01, 2018 0.2400 0.2400 0.2400 11 -0.02(-5.88%)
Apr 27, 2018 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Apr 26, 2018 0.2500 0.2500 0.2350 0.2350 10,930 +0.00(+2.17%)
Apr 24, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 17, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 16, 2018 0.2300 0.2300 0.2300 0.2300 4,000 -0.00(-2.13%)
Apr 12, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Apr 11, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Apr 06, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2018 0.2300 0.2400 0.2300 0.2400 55,109 +0.00(+0.00%)
Apr 04, 2018 0.2700 0.2700 0.2300 0.2400 92,000 -0.02(-7.69%)
Apr 03, 2018 0.2600 0.2600 0.2600 0.2600 10,000 -0.04(-13.33%)
Mar 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 27, 2018 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Mar 23, 2018 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Mar 21, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 20, 2018 0.2950 0.2950 0.2750 0.2750 3,000 -0.02(-8.33%)
Mar 19, 2018 0.3000 0.3000 0.3000 0.3000 6,700 +0.02(+9.09%)
Mar 15, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Mar 09, 2018 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Mar 08, 2018 0.2650 0.2650 0.2650 0.2650 4,000 -0.03(-11.67%)
Mar 07, 2018 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Mar 02, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Feb 28, 2018 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Feb 27, 2018 0.2800 0.2850 0.2750 0.2800 10,000 -0.02(-6.67%)
Feb 23, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 22, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.13%)
Feb 21, 2018 0.3200 0.3200 0.3200 0.3200 1,200 +0.00(+0.00%)
Feb 16, 2018 0.3200 0.3200 0.3200 150 +0.05(+20.75%)
Feb 15, 2018 0.3000 0.3000 0.2650 0.2650 4,000 -0.04(-14.52%)
Feb 12, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 09, 2018 0.3100 0.3100 0.3000 0.3100 16,500 -0.01(-3.13%)
Feb 08, 2018 0.3200 0.3200 0.3200 0.3200 5,300 -0.01(-3.03%)
Feb 07, 2018 0.3450 0.3450 0.3300 0.3300 5,500 +0.01(+3.13%)
Feb 06, 2018 0.3150 0.3200 0.3150 0.3200 10,500 -0.04(-11.11%)
Feb 05, 2018 0.3600 0.3400 0.3600 10,300 +0.02(+5.88%)
Feb 02, 2018 0.3500 0.3500 0.3400 0.3400 16,000 +0.01(+3.03%)
Feb 01, 2018 0.3500 0.3500 0.3000 0.3300 7,300 -0.02(-5.71%)
Jan 31, 2018 0.2950 0.3500 0.2950 0.3500 12,000 +0.00(+0.00%)
Jan 30, 2018 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Jan 29, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jan 26, 2018 0.4000 0.4000 0.3000 0.3500 28,550 +0.02(+6.06%)
Jan 25, 2018 0.3600 0.3600 0.3350 0.3300 27,544 -0.03(-9.59%)
Jan 23, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jan 22, 2018 0.3600 0.3700 0.3600 0.3700 7,000 +0.02(+4.23%)
Jan 19, 2018 0.3700 0.3700 0.3400 0.3550 7,500 -0.02(-4.05%)
Jan 18, 2018 0.4000 0.4000 0.3700 0.3700 6,500 -0.07(-15.91%)
Jan 15, 2018 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Jan 11, 2018 0.3900 0.3900 0.3900 0 -0.03(-8.24%)
Jan 10, 2018 0.4400 0.4800 0.4300 0.4250 20,140 +0.01(+1.19%)
Jan 08, 2018 0.4200 0.4200 0.4200 0 +0.05(+15.07%)
Jan 04, 2018 0.3650 0.3650 0.3650 23 -0.05(-13.10%)
Jan 03, 2018 0.5300 0.5300 0.4200 0.4200 23,794 -0.01(-2.33%)
Jan 02, 2018 0.4350 0.3000 0.4300 18,500 +0.13(+43.33%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.04(+17.65%)
Dec 28, 2017 0.2550 0.2550 0.2550 0.2550 13,490 +0.04(+15.91%)
Dec 27, 2017 0.2300 0.2300 0.2200 0.2200 18,044 +0.01(+2.33%)
Dec 22, 2017 0.2150 0.2500 0.1900 0.2150 284,825 -0.01(-2.27%)
Dec 21, 2017 0.2450 0.2450 0.2200 0.2200 12,000 -0.02(-10.20%)
Dec 20, 2017 0.2500 0.2500 0.2450 0.2450 10,684 +0.00(+0.00%)
Dec 19, 2017 0.2450 0.2450 0.2300 0.2450 33,502 -0.02(-7.55%)
Dec 15, 2017 0.2650 0.2650 0.2650 6 -0.02(-7.02%)
Dec 14, 2017 0.2100 0.2950 0.2100 0.2850 99,898 +0.09(+46.15%)
Dec 13, 2017 0.2000 0.2050 0.1800 0.1950 46,500 -0.01(-7.14%)
Dec 12, 2017 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Dec 11, 2017 0.2200 0.2200 0.2100 0.2100 11,000 +0.00(+0.00%)
Dec 07, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 06, 2017 0.2150 0.2150 0.2150 0.2150 9,000 +0.01(+2.38%)
Dec 04, 2017 0.2100 0.2100 0.2100 2 +0.01(+5.00%)
Dec 01, 2017 0.2200 0.2200 0.2000 0.2000 14,000 -0.03(-13.04%)
Nov 27, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 21, 2017 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Nov 20, 2017 0.1900 0.1900 0.1900 0.1900 2,002 -0.01(-2.56%)
Nov 17, 2017 0.2000 0.2000 0.1950 0.1950 2,004 -0.01(-2.50%)
Nov 15, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 13, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 10, 2017 0.2200 0.2200 0.2000 0.2100 11,500 -0.01(-4.55%)
Nov 08, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Nov 07, 2017 0.2100 0.2250 0.2100 0.2250 13,000 +0.02(+7.14%)
Nov 06, 2017 0.2100 0.2100 0.2100 0.2100 11,333 +0.00(+0.00%)
Nov 03, 2017 0.2200 0.2200 0.2100 0.2100 15,000 -0.02(-6.67%)
Nov 02, 2017 0.2350 0.2350 0.2250 0.2250 9,532 +0.02(+9.76%)
Nov 01, 2017 0.2200 0.2200 0.2050 0.2050 25,227 -0.02(-8.89%)
Oct 31, 2017 0.2300 0.2300 0.2250 0.2250 20,847 -0.01(-2.17%)
Oct 30, 2017 0.2300 0.2300 0.2300 0.2300 30,531 -0.02(-8.00%)
Oct 27, 2017 0.2500 0.2500 0.2500 0.2500 9,500 -0.03(-12.28%)
Oct 26, 2017 0.2200 0.2850 0.2000 0.2850 115,000 +0.09(+50.00%)
Oct 25, 2017 0.2000 0.2000 0.1900 0.1900 5,500 +0.00(+0.00%)
Oct 23, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 20, 2017 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-7.32%)
Oct 18, 2017 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Oct 17, 2017 0.1950 0.1950 0.1900 0.1900 50,044 -0.01(-5.00%)
Oct 16, 2017 0.2000 0.2000 0.2000 0.2000 1,700 +0.01(+2.56%)
Oct 13, 2017 0.2150 0.2150 0.1950 0.1950 10,000 -0.02(-11.36%)
Oct 11, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 06, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 02, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 29, 2017 0.2300 0.2300 0.2300 0.2300 728 -0.03(-11.54%)
Sep 26, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 21, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 15, 2017 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Sep 14, 2017 0.2550 0.2550 0.2550 0.2550 2,200 +0.00(+0.00%)
Sep 13, 2017 0.2600 0.2600 0.2550 0.2550 8,500 +0.00(+0.00%)
Sep 11, 2017 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 08, 2017 0.2550 0.2550 0.2400 0.2550 11,520 +0.00(+0.00%)
Sep 07, 2017 0.2750 0.2750 0.2550 0.2550 9,500 +0.02(+6.25%)
Sep 06, 2017 0.2500 0.2750 0.2400 0.2400 24,378 -0.02(-7.69%)
Sep 05, 2017 0.2750 0.2750 0.2600 0.2600 7,200 +0.01(+4.00%)
Sep 01, 2017 0.2550 0.2650 0.2500 0.2500 18,000 +0.02(+8.70%)
Aug 31, 2017 0.2200 0.2300 0.2200 0.2300 63,792 +0.01(+4.55%)
Aug 30, 2017 0.2300 0.2400 0.2200 0.2200 74,000 -0.01(-6.38%)
Aug 25, 2017 0.2350 0.2350 0.2350 240 -0.01(-4.08%)
Aug 24, 2017 0.2400 0.2450 0.2200 0.2450 35,000 -0.02(-5.77%)
Aug 23, 2017 0.2750 0.2750 0.2600 0.2600 63,900 -0.02(-5.45%)
Aug 22, 2017 0.3100 0.3100 0.2750 0.2750 76,000 -0.04(-12.70%)
Aug 21, 2017 0.3200 0.3200 0.3150 0.3150 11,500 -0.01(-3.08%)
Aug 18, 2017 0.3250 0.3250 0.3200 0.3250 17,100 +0.00(+0.00%)
Aug 17, 2017 0.3250 0.3250 0.3150 0.3250 9,500 -0.02(-4.41%)
Aug 16, 2017 0.3300 0.3400 0.3150 0.3400 33,500 +0.03(+7.94%)
Aug 15, 2017 0.3250 0.3250 0.3150 0.3150 27,015 -0.03(-7.35%)
Aug 14, 2017 0.3200 0.3400 0.3150 0.3400 29,704 -0.01(-4.23%)
Aug 11, 2017 0.4000 0.4000 0.3000 0.3550 278,235 -0.19(-34.26%)
Aug 10, 2017 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Aug 09, 2017 0.5300 0.5300 0.4750 0.5300 1,500 +0.02(+3.92%)
Aug 08, 2017 0.5100 0.5100 0.5100 0.5100 3,850 +0.01(+2.00%)
Aug 02, 2017 0.5000 0.5000 0.5000 63 -0.03(-5.66%)
Aug 01, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Jul 28, 2017 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 27, 2017 0.5000 0.5500 0.5000 0.5500 23,500 +0.03(+5.77%)
Jul 26, 2017 0.5300 0.5300 0.5200 0.5200 4,500 +0.02(+4.00%)
Jul 25, 2017 0.5000 0.5000 0.5000 0.5000 4,800 +0.00(+0.00%)
Jul 24, 2017 0.4900 0.5000 0.4900 0.5000 8,491 +0.00(+0.00%)
Jul 21, 2017 0.5400 0.5400 0.5000 0.5000 56,898 +0.00(+0.00%)
Jul 20, 2017 0.5000 0.5000 0.5000 0.5000 552 -0.07(-12.28%)
Jul 19, 2017 0.5400 0.5700 0.5000 0.5700 7,850 +0.03(+5.56%)
Jul 18, 2017 0.5300 0.5500 0.5300 0.5400 17,580 -0.03(-5.26%)
Jul 17, 2017 0.5100 0.5800 0.5000 0.5700 17,500 +0.02(+3.64%)
Jul 12, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 11, 2017 0.5500 0.5500 0.5500 0.5500 3,177 +0.01(+1.85%)
Jul 10, 2017 0.5400 0.5400 0.5400 0.5400 11,800 -0.01(-1.82%)
Jul 07, 2017 0.5700 0.5700 0.5400 0.5500 17,300 +0.04(+7.84%)
Jul 06, 2017 0.5300 0.5300 0.5100 0.5100 27,100 -0.01(-1.92%)
Jul 05, 2017 0.5200 0.5200 0.5200 0.5200 1,000 -0.05(-8.77%)
Jul 04, 2017 0.5700 0.5700 0.5700 0.5700 1,000 +0.04(+7.55%)
Jul 03, 2017 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 28, 2017 0.5300 0.5300 0.5300 69 +0.00(+0.00%)
Jun 27, 2017 0.5300 0.5300 0.5300 0.5300 2,500 -0.02(-3.64%)
Jun 23, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 22, 2017 0.5700 0.5700 0.5000 0.5500 22,500 +0.01(+1.85%)
Jun 21, 2017 0.5300 0.5500 0.5000 0.5400 29,700 +0.03(+5.88%)
Jun 19, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 16, 2017 0.5000 0.5000 0.5000 0.5000 3,251 +0.03(+5.26%)
Jun 15, 2017 0.4750 0.4750 0.4750 0.4750 2,000 -0.01(-1.04%)
Jun 14, 2017 0.4800 0.4800 0.4750 0.4800 29,500 +0.00(+0.00%)
Jun 13, 2017 0.5000 0.5300 0.4800 0.4800 32,200 -0.02(-4.00%)
Jun 12, 2017 0.5100 0.5200 0.5000 0.5000 10,200 +0.00(+0.00%)
Jun 09, 2017 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Jun 07, 2017 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Jun 06, 2017 0.4900 0.5100 0.4750 0.4750 34,550 -0.01(-1.04%)
Jun 05, 2017 0.4800 0.4800 0.4800 0.4800 4,411 +0.00(+0.00%)
Jun 02, 2017 0.4800 0.4800 0.4800 0.4800 15,404 +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.