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 31, 2017 0.4900 0.4900 0.4900 0.4900 11,900 +0.00(+0.00%)
May 30, 2017 0.4850 0.4900 0.4850 0.4900 28,000 +0.02(+3.16%)
May 29, 2017 0.4800 0.4800 0.4500 0.4750 105,422 +0.02(+4.40%)
May 26, 2017 0.4300 0.4550 0.4300 0.4550 135,390 +0.05(+10.98%)
May 25, 2017 0.4600 0.4600 0.4100 0.4100 80,800 -0.03(-6.82%)
May 24, 2017 0.4800 0.4850 0.4400 0.4400 240,850 -0.03(-5.38%)
May 23, 2017 0.4000 0.4950 0.4000 0.4650 270,100 +0.08(+20.78%)
May 19, 2017 0.4150 0.4150 0.3850 0.3850 72,300 -0.03(-8.33%)
May 18, 2017 0.4300 0.4300 0.4200 0.4200 8,032 +0.00(+0.00%)
May 17, 2017 0.4100 0.4200 0.4100 0.4200 12,222 +0.03(+7.69%)
May 16, 2017 0.4000 0.4000 0.3800 0.3900 85,600 -0.01(-2.50%)
May 15, 2017 0.3900 0.4000 0.3850 0.4000 87,100 +0.01(+2.56%)
May 12, 2017 0.4000 0.4000 0.3900 0.3900 81,020 -0.01(-1.27%)
May 11, 2017 0.4300 0.4300 0.3850 0.3950 176,100 -0.05(-12.22%)
May 09, 2017 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
May 05, 2017 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
May 04, 2017 0.4700 0.4700 0.4700 0.4700 3,095 +0.01(+2.17%)
May 02, 2017 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 01, 2017 0.4750 0.4800 0.4500 0.4500 17,500 -0.03(-6.25%)
Apr 28, 2017 0.4200 0.4800 0.4200 0.4800 28,500 +0.08(+21.52%)
Apr 27, 2017 0.3750 0.4000 0.3750 0.3950 24,097 -0.01(-1.25%)
Apr 26, 2017 0.4100 0.4100 0.4000 0.4000 17,098 -0.01(-2.44%)
Apr 25, 2017 0.4100 0.4100 0.4100 0.4100 6,000 -0.02(-4.65%)
Apr 24, 2017 0.4300 0.4300 0.4300 0.4300 5,100 +0.01(+2.38%)
Apr 21, 2017 0.4800 0.4800 0.4000 0.4200 108,800 -0.02(-3.45%)
Apr 20, 2017 0.4900 0.4900 0.4200 0.4350 39,500 -0.09(-16.35%)
Apr 19, 2017 0.5200 0.5200 0.5200 0.5200 584 +0.02(+4.00%)
Apr 18, 2017 0.5000 0.5000 0.4900 0.5000 7,500 +0.00(+0.00%)
Apr 17, 2017 0.5000 0.5000 0.5000 0.5000 7,200 -0.03(-5.66%)
Apr 13, 2017 0.5000 0.5300 0.5000 0.5300 7,500 +0.00(+0.00%)
Apr 12, 2017 0.5300 0.5300 0.5200 0.5300 12,043 -0.01(-1.85%)
Apr 11, 2017 0.5400 0.5400 0.5400 0.5400 9,454 +0.00(+0.00%)
Apr 10, 2017 0.5100 0.5400 0.5100 0.5400 11,940 -0.02(-3.57%)
Apr 07, 2017 0.5600 0.5600 0.5600 0.5600 25,875 +0.00(+0.00%)
Apr 06, 2017 0.5600 0.5600 0.5600 0.5600 7,600 +0.00(+0.00%)
Apr 05, 2017 0.5600 0.5600 0.5600 0.5600 5,000 +0.02(+3.70%)
Apr 04, 2017 0.5200 0.5400 0.5200 0.5400 20,675 +0.00(+0.00%)
Mar 31, 2017 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Mar 28, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 27, 2017 0.5200 0.5200 0.5200 0.5200 20,000 -0.05(-8.77%)
Mar 22, 2017 0.5700 0.5700 0.5700 333 +0.01(+1.79%)
Mar 21, 2017 0.5800 0.5800 0.5400 0.5600 25,597 -0.02(-3.45%)
Mar 20, 2017 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Mar 16, 2017 0.5800 0.5800 0.5800 44 +0.01(+1.75%)
Mar 15, 2017 0.5600 0.5700 0.5600 0.5700 7,200 +0.01(+1.79%)
Mar 14, 2017 0.5600 0.5600 0.5600 0.5600 540 +0.02(+3.70%)
Mar 10, 2017 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Mar 09, 2017 0.5600 0.5700 0.5600 0.5700 1,500 +0.07(+14.00%)
Mar 08, 2017 0.5700 0.5700 0.5000 0.5000 49,000 -0.03(-5.66%)
Mar 07, 2017 0.5900 0.5900 0.5000 0.5300 202,300 -0.07(-11.67%)
Mar 06, 2017 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Mar 03, 2017 0.6000 0.6400 0.6000 0.6000 37,850 +0.00(+0.00%)
Mar 02, 2017 0.6500 0.6500 0.6000 0.6000 11,069 -0.02(-3.23%)
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.