Skip to main content
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 (%)
Jan 31, 2017 0.6300 0.6300 0.6100 0.6200 17,250 -0.01(-1.59%)
Jan 30, 2017 0.6100 0.6300 0.6000 0.6300 4,915 +0.03(+5.00%)
Jan 26, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 25, 2017 0.6300 0.6300 0.6000 0.6000 3,000 +0.00(+0.00%)
Jan 24, 2017 0.6000 0.6000 0.6000 0.6000 1,412 +0.00(+0.00%)
Jan 23, 2017 0.6400 0.6400 0.6000 0.6000 13,010 +0.00(+0.00%)
Jan 20, 2017 0.6200 0.6200 0.5700 0.6000 31,500 -0.02(-3.23%)
Jan 19, 2017 0.6200 0.6300 0.6100 0.6200 10,000 -0.03(-4.62%)
Jan 18, 2017 0.6300 0.6500 0.6100 0.6500 16,000 -0.03(-4.41%)
Jan 17, 2017 0.6800 0.6800 0.6700 0.6800 19,000 +0.00(+0.00%)
Jan 16, 2017 0.7000 0.7000 0.6800 0.6800 3,100 -0.02(-2.86%)
Jan 13, 2017 0.7100 0.7100 0.7000 0.7000 7,612 -0.02(-2.78%)
Jan 12, 2017 0.7200 0.7200 0.7200 0.7200 4,700 +0.02(+2.86%)
Jan 11, 2017 0.7200 0.7200 0.7000 0.7000 2,550 +0.00(+0.00%)
Jan 10, 2017 0.7200 0.7200 0.7000 0.7000 6,000 -0.04(-5.41%)
Jan 09, 2017 0.7400 0.7400 0.7400 0.7400 2,000 +0.00(+0.00%)
Jan 06, 2017 0.7400 0.7400 0.7400 0.7400 2,195 +0.00(+0.00%)
Jan 05, 2017 0.7400 0.7400 0.7200 0.7400 10,990 +0.00(+0.00%)
Jan 04, 2017 0.6900 0.7400 0.6600 0.7400 41,600 +0.05(+7.25%)
Jan 03, 2017 0.7000 0.7300 0.6900 0.6900 19,194 +0.02(+2.99%)
Dec 30, 2016 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Dec 29, 2016 0.6300 0.6400 0.6300 0.6400 34,400 +0.00(+0.00%)
Dec 28, 2016 0.6200 0.6400 0.6200 0.6400 13,965 +0.04(+6.67%)
Dec 23, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Dec 22, 2016 0.5700 0.6300 0.5200 0.6300 32,500 +0.07(+12.50%)
Dec 21, 2016 0.5700 0.5700 0.5600 0.5600 2,010 +0.01(+1.82%)
Dec 20, 2016 0.5700 0.5700 0.5500 0.5500 4,500 -0.04(-6.78%)
Dec 19, 2016 0.6100 0.6100 0.5900 0.5900 5,800 -0.04(-6.35%)
Dec 15, 2016 0.6300 0.6300 0.6300 4 -0.05(-7.35%)
Dec 14, 2016 0.6000 0.7000 0.6000 0.6800 20,000 +0.08(+13.33%)
Dec 13, 2016 0.5500 0.6000 0.5400 0.6000 18,350 +0.08(+15.38%)
Dec 12, 2016 0.5000 0.5500 0.5000 0.5200 48,122 +0.03(+5.05%)
Dec 09, 2016 0.4950 0.5000 0.4500 0.4950 10,200 +0.01(+2.06%)
Dec 08, 2016 0.4300 0.4850 0.4300 0.4850 6,550 +0.05(+11.49%)
Dec 07, 2016 0.4350 0.4500 0.4350 0.4350 24,350 -0.01(-1.14%)
Dec 05, 2016 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Dec 01, 2016 0.4350 0.4350 0.4350 44 +0.03(+6.10%)
Nov 30, 2016 0.4100 0.4100 0.4100 0.4100 8,800 +0.00(+0.00%)
Nov 29, 2016 0.4200 0.4200 0.4100 0.4100 12,000 -0.03(-6.82%)
Nov 25, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 23, 2016 0.4400 0.4400 0.4400 2 +0.00(+0.00%)
Nov 22, 2016 0.4050 0.4900 0.4050 0.4400 19,500 +0.04(+10.00%)
Nov 21, 2016 0.3550 0.4000 0.3550 0.4000 28,601 +0.04(+9.59%)
Nov 18, 2016 0.3300 0.3650 0.3250 0.3650 10,900 +0.04(+12.31%)
Nov 17, 2016 0.3300 0.3300 0.3250 0.3250 13,200 -0.04(-12.16%)
Nov 16, 2016 0.3400 0.3700 0.3400 0.3700 10,000 +0.01(+2.78%)
Nov 15, 2016 0.3650 0.3650 0.3300 0.3600 11,865 +0.03(+9.09%)
Nov 14, 2016 0.3500 0.3500 0.3300 0.3300 11,752 -0.04(-12.00%)
Nov 11, 2016 0.3500 0.3750 0.3200 0.3750 7,504 +0.03(+7.14%)
Nov 10, 2016 0.3500 0.3500 0.3500 0.3500 2,200 -0.02(-5.41%)
Nov 09, 2016 0.3700 0.3700 0.3500 0.3700 4,566 -0.02(-3.90%)
Nov 08, 2016 0.3850 0.3850 0.3850 0.3850 2,500 +0.01(+1.32%)
Nov 07, 2016 0.3800 0.3800 0.3800 0.3800 8,500 +0.01(+2.70%)
Nov 04, 2016 0.3800 0.3800 0.3700 0.3700 17,250 -0.02(-5.13%)
Nov 03, 2016 0.3900 0.3900 0.3900 0.3900 6,002 +0.00(+0.00%)
Nov 02, 2016 0.4050 0.4050 0.3900 0.3900 5,502 -0.01(-2.50%)
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.