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 (%)
Apr 29, 2022 0.1150 0.1150 0.1100 0.1100 63,500 -0.01(-4.35%)
Apr 28, 2022 0.1300 0.1300 0.1050 0.1150 202,200 -0.01(-11.54%)
Apr 27, 2022 0.1300 0.1400 0.1300 0.1300 51,500 +0.00(+0.00%)
Apr 26, 2022 0.1400 0.1400 0.1300 0.1300 29,500 -0.01(-7.14%)
Apr 25, 2022 0.1400 0.1450 0.1350 0.1400 61,100 +0.01(+7.69%)
Apr 22, 2022 0.1400 0.1400 0.1300 0.1300 276,980 -0.01(-7.14%)
Apr 21, 2022 0.1500 0.1500 0.1400 0.1400 16,000 +0.00(+0.00%)
Apr 20, 2022 0.1400 0.1600 0.1400 0.1400 77,962 +0.01(+3.70%)
Apr 19, 2022 0.1550 0.1600 0.1350 0.1350 51,600 -0.01(-10.00%)
Apr 18, 2022 0.1350 0.1700 0.1350 0.1500 223,138 +0.02(+15.38%)
Apr 13, 2022 0.1300 0 +0.01(+4.00%)
Apr 12, 2022 0.1250 0.1300 0.1200 0.1250 180,550 +0.00(+0.00%)
Apr 11, 2022 0.1350 0.1350 0.1250 0.1250 143,017 -0.01(-7.41%)
Apr 08, 2022 0.1350 0.1350 0.1300 0.1350 11,000 +0.00(+0.00%)
Apr 07, 2022 0.1300 0.1350 0.1300 0.1350 28,975 +0.01(+3.85%)
Apr 06, 2022 0.1350 0.1400 0.1300 0.1300 57,000 -0.01(-3.70%)
Apr 05, 2022 0.1350 0.1350 0.1350 0.1350 3,500 +0.01(+3.85%)
Apr 04, 2022 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-7.14%)
Apr 01, 2022 0.1400 0.1400 0.1350 0.1400 12,200 -0.00(-3.45%)
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%)
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%)
Dec 01, 2021 0.2500 0.2550 0.2200 0.2500 8,004 +0.04(+19.05%)
Nov 30, 2021 0.2800 0.2800 0.2100 0.2100 106,975 -0.07(-25.00%)
Nov 29, 2021 0.2500 0.2950 0.2500 0.2800 98,777 +0.04(+14.29%)
Nov 26, 2021 0.2500 0.2500 0.2450 0.2450 4,000 -0.01(-3.92%)
Nov 24, 2021 0.2550 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Nov 23, 2021 0.2550 0.2550 0.2350 0.2400 19,500 -0.02(-7.69%)
Nov 22, 2021 0.2600 0.2600 0.2600 0.2600 500 +0.02(+8.33%)
Nov 19, 2021 0.2700 0.2700 0.2250 0.2400 49,500 -0.02(-7.69%)
Nov 18, 2021 0.2900 0.2900 0.2600 0.2600 17,000 -0.03(-11.86%)
Nov 17, 2021 0.2800 0.2950 0.2700 0.2950 31,500 +0.02(+7.27%)
Nov 16, 2021 0.2300 0.2750 0.2250 0.2750 41,500 +0.02(+7.84%)
Nov 15, 2021 0.2350 0.2550 0.2300 0.2550 15,400 -0.01(-3.77%)
Nov 11, 2021 0.2650 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Nov 09, 2021 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.54%)
Nov 08, 2021 0.2400 0.2700 0.2400 0.2600 22,000 -0.01(-1.89%)
Nov 05, 2021 0.2500 0.2900 0.2350 0.2650 62,850 +0.00(+0.00%)
Nov 03, 2021 0.2650 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Nov 02, 2021 0.2500 0.2900 0.2300 0.2900 75,000 +0.04(+16.00%)
Oct 28, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Oct 25, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.04(+17.65%)
Oct 22, 2021 0.2700 0.2700 0.2550 0.2550 10,000 -0.01(-1.92%)
Oct 21, 2021 0.2500 0.2600 0.2500 0.2600 6,000 -0.06(-18.75%)
Oct 19, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.05(+18.52%)
Oct 18, 2021 0.2400 0.3700 0.2400 0.2700 9,250 +0.03(+10.20%)
Oct 15, 2021 0.2500 0.2500 0.2450 0.2450 7,975 -0.02(-5.77%)
Oct 14, 2021 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 12, 2021 0.2600 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 08, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 05, 2021 0.3200 0.3200 0.3200 0.3200 350 +0.00(+0.00%)
Oct 04, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.05(+20.75%)
Oct 01, 2021 0.2650 0.2650 0.2650 0.2650 6,000 -0.01(-1.85%)
Sep 30, 2021 0.2700 0.3100 0.2700 0.2700 10,000 +0.02(+5.88%)
Sep 29, 2021 0.3000 0.3000 0.2550 0.2550 7,500 -0.14(-34.62%)
Sep 23, 2021 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
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.