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 24, 2023 0.0400 0 +0.00(+0.00%)
Mar 23, 2023 0.0400 0.0400 0.0400 0.0400 196,000 -0.00(-11.11%)
Mar 22, 2023 0.0400 0.0450 0.0400 0.0450 186,000 +0.00(+12.50%)
Mar 21, 2023 0.0350 0.0400 0.0350 0.0400 52,500 -0.00(-11.11%)
Mar 20, 2023 0.0400 0.0450 0.0300 0.0450 343,000 +0.00(+12.50%)
Mar 17, 2023 0.0400 0.0400 0.0400 0.0400 144,000 +0.00(+14.29%)
Mar 16, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 14, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Mar 10, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 06, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0350 0.0300 0.0350 6,000 -0.00(-12.50%)
Feb 28, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Feb 27, 2023 0.0400 0.0400 0.0400 0.0400 149,000 +0.00(+0.00%)
Feb 22, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 17, 2023 0.0400 0 +0.00(+0.00%)
Feb 16, 2023 0.0350 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Feb 15, 2023 0.0350 0.0350 0.0350 0.0350 47,000 -0.00(-12.50%)
Feb 14, 2023 0.0400 0.0400 0.0400 0.0400 58,645 +0.00(+14.29%)
Feb 13, 2023 0.0350 0.0350 0.0350 0.0350 12,500 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0350 0.0350 0.0350 12,000 -0.00(-12.50%)
Feb 09, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 07, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 01, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2023 0.0350 0.0400 0.0350 0.0400 9,000 -0.01(-20.00%)
Jan 25, 2023 0.0500 0 +0.01(+11.11%)
Jan 23, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Jan 19, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0450 0.0450 0.0450 13,600 +0.00(+0.00%)
Jan 17, 2023 0.0450 0.0450 0.0450 0.0450 82,014 +0.00(+0.00%)
Jan 16, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jan 13, 2023 0.0450 0.0450 0.0450 0.0450 1,995 +0.00(+0.00%)
Jan 12, 2023 0.0450 0.0450 0.0450 0.0450 10,025 -0.01(-10.00%)
Jan 11, 2023 0.0450 0.0500 0.0450 0.0500 112,000 +0.01(+11.11%)
Jan 10, 2023 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Jan 09, 2023 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 06, 2023 0.0500 0.0500 0.0500 0.0500 5,025 +0.00(+0.00%)
Jan 04, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Jan 03, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 29, 2022 0.0450 0 +0.01(+28.57%)
Dec 28, 2022 0.0300 0.0350 0.0300 0.0350 26,400 +0.00(+0.00%)
Dec 22, 2022 0.0350 0 +0.00(+0.00%)
Dec 21, 2022 0.0350 0.0350 0.0350 0.0350 41,000 +0.01(+16.67%)
Dec 20, 2022 0.0300 0.0300 0.0250 0.0300 326,750 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Dec 16, 2022 0.0250 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
Dec 15, 2022 0.0300 0.0300 0.0250 0.0300 179,298 +0.00(+0.00%)
Dec 14, 2022 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 402 -0.01(-14.29%)
Dec 08, 2022 0.0350 0.0350 0 -0.00(-12.50%)
Dec 07, 2022 0.0350 0.0400 0.0350 0.0400 20,100 +0.00(+14.29%)
Dec 05, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Dec 02, 2022 0.0350 0.0350 0.0350 0.0350 119,000 -0.00(-12.50%)
Dec 01, 2022 0.0350 0.0400 0.0350 0.0400 50,500 +0.00(+14.29%)
Nov 30, 2022 0.0400 0.0400 0.0350 0.0350 88,000 -0.00(-12.50%)
Nov 29, 2022 0.0400 0.0400 0.0400 0.0400 114,500 +0.00(+0.00%)
Nov 28, 2022 0.0400 0.0450 0.0400 0.0400 105,000 +0.00(+0.00%)
Nov 23, 2022 0.0400 0.0400 0 -0.01(-20.00%)
Nov 22, 2022 0.0450 0.0500 0.0450 0.0500 13,500 +0.01(+25.00%)
Nov 18, 2022 0.0400 0 -0.01(-20.00%)
Nov 17, 2022 0.0450 0.0500 0.0450 0.0500 8,800 -0.00(-9.09%)
Nov 16, 2022 0.0500 0.0550 0.0500 0.0550 30,500 +0.00(+10.00%)
Nov 15, 2022 0.0500 0.0500 0.0450 0.0500 100,000 +0.00(+0.00%)
Nov 14, 2022 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0500 0.0350 0.0500 177,650 +0.01(+25.00%)
Nov 10, 2022 0.0400 0.0400 0.0400 0.0400 256,750 +0.00(+0.00%)
Nov 09, 2022 0.0400 0.0400 0.0400 0.0400 32,900 -0.00(-11.11%)
Nov 08, 2022 0.0400 0.0450 0.0400 0.0450 154,001 +0.00(+12.50%)
Nov 07, 2022 0.0450 0.0450 0.0400 0.0400 37,000 -0.01(-20.00%)
Nov 04, 2022 0.0400 0.0500 0.0400 0.0500 160,417 +0.01(+11.11%)
Nov 03, 2022 0.0450 0.0450 0.0450 0.0450 54,100 +0.00(+12.50%)
Nov 01, 2022 0.0400 0.0400 0 -0.00(-11.11%)
Oct 28, 2022 0.0450 0 +0.00(+0.00%)
Oct 27, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Oct 26, 2022 0.0500 0.0500 0.0350 0.0350 36,000 -0.01(-30.00%)
Oct 25, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 24, 2022 0.0500 0.0500 0.0450 0.0450 68,000 +0.00(+0.00%)
Oct 21, 2022 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Oct 20, 2022 0.0450 0.0450 0.0450 0.0450 132,333 +0.00(+12.50%)
Oct 19, 2022 0.0400 0.0500 0.0350 0.0400 254,000 +0.00(+0.00%)
Oct 18, 2022 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 17, 2022 0.0400 0.0400 0.0400 0.0400 268,500 +0.00(+0.00%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 13, 2022 0.0400 0.0400 0.0350 0.0400 180,000 +0.00(+14.29%)
Oct 12, 2022 0.0350 0.0400 0.0350 0.0350 197,000 -0.00(-12.50%)
Oct 11, 2022 0.0500 0.0500 0.0400 0.0400 27,167 +0.00(+0.00%)
Oct 07, 2022 0.0400 0 +0.00(+0.00%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 108,000 +0.00(+0.00%)
Oct 05, 2022 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Oct 04, 2022 0.0350 0.0400 0.0350 0.0400 109,000 +0.00(+0.00%)
Oct 03, 2022 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
Sep 30, 2022 0.0350 0.0350 0.0350 0.0350 57,000 +0.01(+16.67%)
Sep 29, 2022 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Sep 28, 2022 0.0350 0.0350 0.0300 0.0350 440,500 -0.00(-12.50%)
Sep 27, 2022 0.0400 0.0400 0.0400 0.0400 29,300 +0.00(+0.00%)
Sep 23, 2022 0.0400 0 +0.00(+0.00%)
Sep 22, 2022 0.0350 0.0400 0.0350 0.0400 227,000 +0.00(+0.00%)
Sep 21, 2022 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+14.29%)
Sep 20, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 19, 2022 0.0300 0.0350 0.0300 0.0350 418,521 +0.01(+16.67%)
Sep 16, 2022 0.0350 0.0400 0.0300 0.0300 561,018 -0.01(-25.00%)
Sep 15, 2022 0.0450 0.0450 0.0400 0.0400 32,000 -0.00(-11.11%)
Sep 14, 2022 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 13, 2022 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 09, 2022 0.0450 0 +0.00(+12.50%)
Sep 08, 2022 0.0400 0.0400 0.0350 0.0400 651,200 -0.01(-20.00%)
Sep 07, 2022 0.0500 0.0500 0.0450 0.0500 71,019 -0.01(-16.67%)
Sep 06, 2022 0.0550 0.0600 0.0550 0.0600 29,000 +0.00(+0.00%)
Aug 31, 2022 0.0600 0 +0.01(+20.00%)
Aug 30, 2022 0.0500 0.0500 0.0500 0.0500 133,000 +0.00(+0.00%)
Aug 29, 2022 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Aug 26, 2022 0.0500 0.0500 0.0500 0.0500 76,000 +0.00(+0.00%)
Aug 25, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 24, 2022 0.0500 0.0500 0.0500 0.0500 129,884 +0.00(+0.00%)
Aug 23, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 19, 2022 0.0500 0 +0.00(+0.00%)
Aug 17, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2022 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
Aug 15, 2022 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Aug 12, 2022 0.0600 0.0600 0.0500 0.0500 36,200 -0.00(-9.09%)
Aug 11, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 09, 2022 0.0550 0.0550 100 +0.00(+10.00%)
Aug 05, 2022 0.0500 0 +0.00(+0.00%)
Aug 03, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2022 0.0650 0.0650 0.0500 0.0500 62,174 -0.01(-16.67%)
Jul 29, 2022 0.0600 0 +0.00(+9.09%)
Jul 28, 2022 0.0550 0.0550 0.0550 0.0550 51,943 +0.00(+0.00%)
Jul 27, 2022 0.0500 0.0550 0.0500 0.0550 82,000 +0.00(+10.00%)
Jul 26, 2022 0.0500 0.0500 0.0500 0.0500 57,001 -0.00(-9.09%)
Jul 25, 2022 0.0600 0.0600 0.0450 0.0550 977,333 -0.02(-21.43%)
Jul 22, 2022 0.0700 0.0800 0.0700 0.0700 149,000 +0.01(+7.69%)
Jul 21, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 19, 2022 0.0600 0.0600 600 -0.01(-14.29%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 14, 2022 0.0700 0.0700 0 +0.01(+7.69%)
Jul 13, 2022 0.0650 0.0650 0.0600 0.0650 25,000 -0.01(-7.14%)
Jul 11, 2022 0.0700 0.0700 0 +0.01(+16.67%)
Jul 08, 2022 0.0600 0.0600 0.0500 0.0600 326,000 -0.01(-20.00%)
Jul 06, 2022 0.0750 0.0750 100 +0.02(+36.36%)
Jul 04, 2022 0.0550 0.0550 0 -0.00(-8.33%)
Jun 30, 2022 0.0600 0 +0.00(+9.09%)
Jun 29, 2022 0.0550 0.0550 0.0550 0.0550 23,138 +0.00(+0.00%)
Jun 28, 2022 0.0550 0.0550 0.0550 0.0550 126,576 +0.00(+10.00%)
Jun 24, 2022 0.0500 33 +0.01(+25.00%)
Jun 23, 2022 0.0450 0.0500 0.0400 0.0400 511,800 -0.01(-16.67%)
Jun 22, 2022 0.0550 0.0550 0.0400 0.0480 722,563 -0.00(-4.00%)
Jun 21, 2022 0.0550 0.0550 0.0500 0.0500 100,000 -0.01(-16.67%)
Jun 17, 2022 0.0600 0 +0.00(+0.00%)
Jun 16, 2022 0.0600 0.0600 0.0550 0.0600 79,300 +0.00(+0.00%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-14.29%)
Jun 14, 2022 0.0650 0.0700 0.0650 0.0700 2,439 +0.02(+27.27%)
Jun 13, 2022 0.0650 0.0650 0.0550 0.0550 50,500 -0.01(-15.38%)
Jun 10, 2022 0.0600 0.0650 0.0550 0.0650 48,000 -0.01(-13.33%)
Jun 08, 2022 0.0750 0.0750 500 +0.00(+7.14%)
Jun 07, 2022 0.0650 0.0700 0.0600 0.0700 62,245 +0.00(+0.00%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 55,000 -0.00(-6.67%)
Jun 03, 2022 0.0700 0.0750 0.0700 0.0750 27,500 +0.00(+0.00%)
Jun 01, 2022 0.0750 0.0750 0 +0.00(+7.14%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+7.69%)
May 30, 2022 0.0800 0.0800 0.0650 0.0650 95,500 -0.02(-23.53%)
May 27, 2022 0.0850 0.0850 0.0850 0.0850 48,080 +0.00(+0.00%)
May 26, 2022 0.0900 0.0900 0.0850 0.0850 21,500 -0.01(-10.53%)
May 25, 2022 0.0900 0.0950 0.0900 0.0950 25,000 +0.01(+5.56%)
May 24, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 20, 2022 0.0900 0 -0.01(-5.26%)
May 19, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
May 18, 2022 0.0950 0.0950 0.0900 0.0900 80,850 -0.02(-18.18%)
May 16, 2022 0.1100 0.1100 0 +0.00(+0.00%)
May 13, 2022 0.0950 0.1100 0.0950 0.1100 80,504 +0.01(+15.79%)
May 12, 2022 0.0950 0.1050 0.0800 0.0950 32,346 +0.01(+5.56%)
May 10, 2022 0.0900 0.0900 0 -0.01(-10.00%)
May 09, 2022 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
May 06, 2022 0.1000 0.1050 0.1000 0.1050 30,000 +0.00(+5.00%)
May 05, 2022 0.1000 0.1050 0.1000 0.1000 242,892 +0.00(+0.00%)
May 04, 2022 0.1100 0.1100 0.1000 0.1000 333,550 +0.00(+0.00%)
May 03, 2022 0.1050 0.1050 0.1000 0.1000 184,500 -0.01(-9.09%)
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.