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 (%)
Sep 30, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Sep 27, 2019 0.1000 0.1000 0.1000 157 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 05, 2019 0.1100 0.1100 0.0950 0.0950 23,000 -0.01(-5.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 35,000 -0.02(-16.67%)
Sep 03, 2019 0.0900 0.1250 0.0900 0.1200 77,000 +0.02(+26.32%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-13.64%)
Aug 27, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 26, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Aug 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Aug 19, 2019 0.1100 0.1100 0.1100 8 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 12, 2019 0.1000 0.1150 0.1000 0.1150 112,000 +0.03(+27.78%)
Aug 09, 2019 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2019 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Jul 19, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 18, 2019 0.1050 0.1050 0.1000 0.1000 11,300 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.1000 0.0900 0.1000 31,017 +0.01(+11.11%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 20,999 +0.00(+5.88%)
Jul 15, 2019 0.0850 0.0850 0.0850 333 +0.00(+0.00%)
Jul 10, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 09, 2019 0.0850 0.0850 0.0850 222 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0850 0.0700 0.0850 55,889 +0.01(+21.43%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 21, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.01(-15.38%)
Jun 17, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 31, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0600 0.0600 10,553 +0.00(+0.00%)
May 10, 2019 0.0600 0.0600 0.0600 0.0600 51,002 -0.01(-20.00%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 30, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 12, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 10, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 09, 2019 0.0700 0.0700 0.0700 727 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 17 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 28, 2019 0.0600 0.0650 0.0550 0.0650 161,000 +0.01(+18.18%)
Mar 27, 2019 0.0750 0.0750 0.0550 0.0550 92,450 -0.02(-21.43%)
Mar 25, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2019 0.0650 0.0700 0.0600 0.0600 55,082 -0.01(-14.29%)
Mar 15, 2019 0.0700 0.0700 0.0700 0.0700 7,023 -0.01(-12.50%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Mar 13, 2019 0.0850 0.0850 0.0850 0.0850 7,009 +0.01(+6.25%)
Mar 12, 2019 0.0850 0.0850 0.0800 0.0800 23,002 -0.01(-15.79%)
Mar 11, 2019 0.0900 0.0950 0.0900 0.0950 22,000 +0.01(+11.76%)
Mar 08, 2019 0.0900 0.0900 0.0850 0.0850 4,250 -0.01(-15.00%)
Mar 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1000 0.1000 22 +0.00(+0.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 19, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 13, 2019 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Feb 07, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 01, 2019 0.0850 0.0850 0.0800 0.0800 17,000 -0.01(-11.11%)
Jan 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jan 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 51 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Jan 07, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Dec 28, 2018 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
Dec 27, 2018 0.0950 0.0950 0.0900 0.0900 11,201 -0.01(-10.00%)
Dec 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1000 15,500 -0.02(-16.67%)
Dec 14, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Dec 10, 2018 0.1150 0.1150 0.1050 0.1050 16,500 -0.01(-12.50%)
Dec 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 04, 2018 0.1150 0.1150 0.1150 478 +0.00(+0.00%)
Dec 03, 2018 0.1150 0.1150 0.1150 0.1150 2,000 -0.01(-8.00%)
Nov 29, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 28, 2018 0.1250 0.1250 0.1200 0.1200 7,375 +0.00(+4.35%)
Nov 27, 2018 0.1300 0.1300 0.1150 0.1150 21,290 -0.01(-11.54%)
Nov 26, 2018 0.1350 0.1350 0.1300 0.1300 3,500 -0.01(-7.14%)
Nov 22, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 21, 2018 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-6.45%)
Nov 19, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 16, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+6.90%)
Nov 13, 2018 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Nov 09, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 08, 2018 0.1750 0.1750 0.1750 11 +0.00(+0.00%)
Nov 06, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 01, 2018 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Oct 31, 2018 0.1900 0.1900 0.1900 193 +0.00(+0.00%)
Oct 26, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 23, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 19, 2018 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Oct 18, 2018 0.1900 0.1950 0.1900 0.1900 14,500 +0.00(+0.00%)
Oct 17, 2018 0.1900 0.1900 0.1900 4 +0.00(+0.00%)
Oct 15, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 12, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Oct 11, 2018 0.1650 0.1800 0.1650 0.1800 13,000 +0.01(+2.86%)
Oct 10, 2018 0.1750 0.1750 0.1750 0.1750 34,600 +0.00(+0.00%)
Oct 09, 2018 0.1750 0.1750 0.1750 4 +0.00(+0.00%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 04, 2018 0.1500 0.1750 0.1500 0.1750 65,538 +0.01(+9.37%)
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.