Ranchero Gold Corp (RNCH)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.035 | 0.035 | 0.035 | 153 | 0.035 | CS |
| 4 | -0.025 | -41.6666666667 | 0.06 | 0.06 | 0.035 | 12951 | 0.03890748 | CS |
| 12 | -0.015 | -30 | 0.05 | 0.06 | 0.025 | 16600 | 0.03676708 | CS |
| 26 | -0.01 | -22.2222222222 | 0.045 | 0.06 | 0.025 | 20067 | 0.04067803 | CS |
| 52 | -0.03 | -46.1538461538 | 0.065 | 0.065 | 0.025 | 19182 | 0.04296163 | CS |
| 156 | -0.515 | -93.6363636364 | 0.55 | 0.58 | 0.025 | 18901 | 0.16901241 | CS |
| 260 | -0.515 | -93.6363636364 | 0.55 | 0.58 | 0.025 | 18901 | 0.16901241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720820400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720734000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 153 |
| 1720647600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720561200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720474800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720215600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720129200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720042800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719956400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719610800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 44000 |
| 1719524400 | 0.04 | -0.015 | -27.27 | 0.045 | 0.045 | 0.04 | 10600 |
| 1719438000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719351600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719265200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719006000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718919600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718833200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 10000 |
| 1718746800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1 |
| 1718660400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1 |
| 1718401200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718314800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718228400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 15000 |
| 1718142000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718055600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717796400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717710000 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 26300 |
| 1717623600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 12000 |
| 1717537200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717450800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 202 |
| 1717191600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 23000 |
| 1717105200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717018800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
| 1716932400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1716846000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
| 1716586800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716500400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 8000 |
| 1716414000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1716327600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715982000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715895600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715809200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715722800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715636400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1715377200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 39000 |
| 1715290800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715204400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1715118000 | 0.03 | -0.01 | -25.00 | 0.05 | 0.05 | 0.03 | 101444 |
| 1715031600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714686000 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 33500 |
| 1714599600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714513200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714426800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714167600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714081200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713994800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713908400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1713822000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713562800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713476400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713390000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713303600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
