Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roogold Inc. (CSE: ROO )

N/A UNCHANGED
Last Price Updated: 12:43 PM EDT, Mar 24, 2023 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 (%)
Feb 28, 2022 0.1750 0.1750 0.1600 0.1600 12,000 -0.01(-5.88%)
Feb 25, 2022 0.1750 0.1750 0.1700 0.1700 4,000 +0.00(+0.00%)
Feb 24, 2022 0.1750 0.1800 0.1500 0.1700 133,250 +0.00(+0.00%)
Feb 23, 2022 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Feb 22, 2022 0.1650 0.1650 0.1550 0.1650 63,265 +0.00(+0.00%)
Feb 18, 2022 0.1650 0 +0.00(+0.00%)
Feb 17, 2022 0.1950 0.2000 0.1650 0.1650 131,500 -0.02(-13.16%)
Feb 16, 2022 0.1800 0.1900 0.1800 0.1900 35,500 +0.02(+8.57%)
Feb 15, 2022 0.1700 0.1750 0.1700 0.1750 24,250 +0.00(+0.00%)
Feb 14, 2022 0.1700 0.1800 0.1700 0.1750 152,000 +0.00(+2.94%)
Feb 11, 2022 0.1700 0.1800 0.1650 0.1700 119,000 -0.00(-2.86%)
Feb 10, 2022 0.1900 0.1950 0.1750 0.1750 56,800 -0.03(-12.50%)
Feb 09, 2022 0.1750 0.2100 0.1600 0.2000 477,250 +0.04(+21.21%)
Feb 08, 2022 0.1900 0.1900 0.1650 0.1650 67,000 -0.02(-10.81%)
Feb 07, 2022 0.2000 0.2100 0.1850 0.1850 41,300 -0.01(-5.13%)
Feb 03, 2022 0.1950 0.1950 0 -0.01(-2.50%)
Feb 02, 2022 0.2100 0.2100 0.1900 0.2000 21,500 -0.02(-9.09%)
Feb 01, 2022 0.2250 0.2300 0.1900 0.2200 8,000 -0.01(-6.38%)
Jan 31, 2022 0.2300 0.2350 0.2050 0.2350 16,617 +0.00(+0.00%)
Jan 28, 2022 0.2200 0.2350 0.2000 0.2350 17,500 +0.00(+0.00%)
Jan 27, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.03(+17.50%)
Jan 26, 2022 0.2200 0.2200 0.2000 0.2000 33,300 -0.01(-4.76%)
Jan 25, 2022 0.2300 0.2300 0.2100 0.2100 3,834 -0.02(-8.70%)
Jan 24, 2022 0.2300 0.2400 0.2200 0.2300 11,000 +0.00(+0.00%)
Jan 21, 2022 0.2300 0.2300 0.2000 0.2300 7,500 +0.03(+15.00%)
Jan 20, 2022 0.2250 0.2250 0.2000 0.2000 84,780 -0.01(-4.76%)
Jan 19, 2022 0.2050 0.2300 0.2050 0.2100 27,500 +0.00(+0.00%)
Jan 18, 2022 0.2350 0.2400 0.2100 0.2100 59,600 -0.04(-14.29%)
Jan 14, 2022 0.2450 115 +0.01(+2.08%)
Jan 13, 2022 0.2400 0.2500 0.2400 0.2400 100,000 +0.01(+2.13%)
Jan 12, 2022 0.2400 0.2400 0.2350 0.2350 11,500 +0.00(+0.00%)
Jan 11, 2022 0.2600 0.2700 0.2300 0.2350 80,500 -0.02(-6.00%)
Jan 10, 2022 0.2700 0.2700 0.2500 0.2500 25,000 +0.00(+0.00%)
Jan 07, 2022 0.2650 0.2650 0.2300 0.2500 303,080 -0.02(-5.66%)
Jan 06, 2022 0.2750 0.2750 0.2650 0.2650 11,000 +0.01(+1.92%)
Jan 05, 2022 0.2650 0.2850 0.2600 0.2600 26,000 -0.01(-1.89%)
Jan 04, 2022 0.2600 0.2650 0.2600 0.2650 196,438 +0.01(+1.92%)
Dec 31, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 30, 2021 0.2450 0.2500 0.2450 0.2500 3,500 +0.02(+8.70%)
Dec 29, 2021 0.2350 0.2350 0.2200 0.2300 53,500 -0.00(-2.13%)
Dec 23, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 22, 2021 0.2400 0.2400 0.2400 0.2400 5,007 -0.01(-2.04%)
Dec 21, 2021 0.2200 0.2450 0.2100 0.2450 22,503 +0.04(+16.67%)
Dec 17, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Dec 16, 2021 0.2400 0.2450 0.2050 0.2050 56,650 -0.05(-18.00%)
Dec 15, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Dec 14, 2021 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 14,030 +0.00(+0.00%)
Dec 10, 2021 0.2500 0.2600 0.2350 0.2500 77,500 +0.00(+0.00%)
Dec 09, 2021 0.2500 0.2500 0.2200 0.2500 79,000 +0.01(+4.17%)
Dec 08, 2021 0.2500 0.2500 0.2350 0.2400 89,500 -0.01(-4.00%)
Dec 06, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 03, 2021 0.2400 0.2800 0.2300 0.2500 20,000 +0.01(+4.17%)
Dec 02, 2021 0.2500 0.2500 0.2400 0.2400 3,000 -0.01(-4.00%)
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.