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

Roogold Inc. (CSE: ROO )

0.0400 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 (%)
Mar 30, 2022 0.1450 0.1450 0 +0.00(+0.00%)
Mar 29, 2022 0.1400 0.1450 0.1300 0.1450 18,000 +0.00(+3.57%)
Mar 28, 2022 0.1450 0.1450 0.1300 0.1400 228,798 -0.01(-9.68%)
Mar 25, 2022 0.1450 0.1600 0.1450 0.1550 150,478 +0.01(+6.90%)
Mar 24, 2022 0.1500 0.1500 0.1450 0.1450 40,600 -0.01(-3.33%)
Mar 23, 2022 0.1550 0.1550 0.1400 0.1500 68,922 -0.01(-3.23%)
Mar 22, 2022 0.1550 0.1550 0.1550 0.1550 1,166 +0.00(+0.00%)
Mar 21, 2022 0.1500 0.1600 0.1500 0.1550 106,471 +0.00(+0.00%)
Mar 18, 2022 0.1500 0.1550 0.1500 0.1550 10,500 +0.00(+0.00%)
Mar 17, 2022 0.1300 0.1550 0.1250 0.1550 319,350 +0.03(+24.00%)
Mar 16, 2022 0.1400 0.1450 0.1200 0.1250 574,400 -0.02(-10.71%)
Mar 15, 2022 0.1400 0.1500 0.1400 0.1400 185,550 -0.00(-3.45%)
Mar 14, 2022 0.1650 0.1650 0.1400 0.1450 443,499 -0.02(-12.12%)
Mar 11, 2022 0.1850 0.1950 0.1650 0.1650 390,800 -0.02(-10.81%)
Mar 10, 2022 0.1900 0.1900 0.1750 0.1850 389,000 +0.00(+0.00%)
Mar 09, 2022 0.1700 0.1900 0.1650 0.1850 169,100 +0.01(+8.82%)
Mar 08, 2022 0.1700 0.1800 0.1650 0.1700 415,250 +0.01(+3.03%)
Mar 07, 2022 0.1800 0.1950 0.1650 0.1650 445,100 +0.02(+10.00%)
Mar 04, 2022 0.1500 0.1600 0.1450 0.1500 43,000 +0.01(+3.45%)
Mar 03, 2022 0.1600 0.1700 0.1450 0.1450 54,000 -0.03(-14.71%)
Mar 02, 2022 0.1350 0.1700 0.1350 0.1700 368,227 +0.04(+25.93%)
Mar 01, 2022 0.1500 0.1500 0.1350 0.1350 166,900 -0.02(-15.62%)
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%)
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.