Roscan Gold Corporation (QB) (RCGCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007 | 18.4210526316 | 0.038 | 0.0476 | 0.0373 | 86289 | 0.04488335 | CS |
| 4 | -0.0029 | -6.05427974948 | 0.0479 | 0.05 | 0.036 | 69965 | 0.04382562 | CS |
| 12 | -0.015 | -25 | 0.06 | 0.0745 | 0.036 | 94768 | 0.05312158 | CS |
| 26 | 0.0006 | 1.35135135135 | 0.0444 | 0.091 | 0.036 | 148711 | 0.05872968 | CS |
| 52 | -0.035 | -43.75 | 0.08 | 0.091 | 0.036 | 138905 | 0.06049588 | CS |
| 156 | -0.205 | -82 | 0.25 | 0.3368 | 0.036 | 90158 | 0.11099034 | CS |
| 260 | -0.07 | -60.8695652174 | 0.115 | 0.8 | 0.036 | 121855 | 0.22483082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.04635 | 0.00135 | 3.00 | 0.04656 | 0.04656 | 0.04635 | 10575 |
| 1737671220 | 0.045 | 0.001 | 2.27 | 0.0476 | 0.0476 | 0.0433 | 43242 |
| 1737584640 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.04381 | 54539 |
| 1737498540 | 0.045 | 0.008 | 21.62 | 0.038 | 0.0455 | 0.0373 | 236800 |
| 1737152880 | 0.037 | -0.002 | -5.13 | 0.038 | 0.038 | 0.036 | 82790 |
| 1737066420 | 0.039 | -0.0001 | -0.26 | 0.0385 | 0.039 | 0.037 | 26880 |
| 1736979720 | 0.0391 | -0.0009 | -2.25 | 0.04 | 0.0423 | 0.036 | 105600 |
| 1736893380 | 0.04 | -0.00759 | -15.95 | 0.046 | 0.046 | 0.0391 | 107810 |
| 1736806800 | 0.04759 | -0.00141 | -2.88 | 0.0443 | 0.04759 | 0.0441 | 52196 |
| 1736547720 | 0.049 | 0.002 | 4.26 | 0.0475 | 0.049 | 0.04695 | 7500 |
| 1736375340 | 0.047 | -0.0007 | -1.47 | 0.0465 | 0.047 | 0.0456 | 61200 |
| 1736288940 | 0.0477 | 0.0021 | 4.61 | 0.04884 | 0.049 | 0.0477 | 59000 |
| 1736202360 | 0.0456 | -0.0044 | -8.80 | 0.046 | 0.0471 | 0.04488 | 6525 |
| 1735942980 | 0.05 | 0.0029 | 6.16 | 0.0480999 | 0.05 | 0.0480999 | 10000 |
| 1735856700 | 0.0471 | 0.0044 | 10.30 | 0.04534 | 0.0473 | 0.04534 | 15000 |
| 1735683960 | 0.0427 | -0.0066 | -13.39 | 0.0468 | 0.0480999 | 0.0427 | 187134 |
| 1735597740 | 0.0492999 | 0.0015499 | 3.25 | 0.0479 | 0.05 | 0.046358 | 122614 |
| 1735338000 | 0.04775 | 0.00265 | 5.88 | 0.0476 | 0.05 | 0.0455 | 97500 |
| 1735252020 | 0.0451 | -0.0017 | -3.63 | 0.0475 | 0.0475 | 0.045 | 14703 |
| 1735078200 | 0.0468 | 0.00105 | 2.30 | 0.046 | 0.05 | 0.046 | 89496 |
| 1734992400 | 0.04575 | 0.00053 | 1.17 | 0.04543 | 0.04575 | 0.045 | 30183 |
| 1734733200 | 0.04522 | -0.00278 | -5.79 | 0.04655 | 0.0467 | 0.04522 | 38504 |
| 1734646800 | 0.048 | 0.0029 | 6.43 | 0.0480999 | 0.0480999 | 0.04655 | 130000 |
| 1734560940 | 0.0451 | -0.0059 | -11.57 | 0.049 | 0.049 | 0.04505 | 353100 |
| 1734474360 | 0.0509999 | -0.0004 | -0.78 | 0.045 | 0.0509999 | 0.045 | 110500 |
| 1734388140 | 0.0514 | -0.0062 | -10.76 | 0.0482 | 0.0514 | 0.048 | 70410 |
| 1734128940 | 0.0576 | 0.0041 | 7.66 | 0.0541 | 0.0576 | 0.05095 | 69000 |
| 1734042480 | 0.0535 | -0.0005 | -0.93 | 0.0594 | 0.0594 | 0.05105 | 87110 |
| 1733955900 | 0.054 | 0.0006 | 1.12 | 0.0555 | 0.0555 | 0.0495 | 109330 |
| 1733869200 | 0.0534 | -0.0037 | -6.48 | 0.052 | 0.0534 | 0.05 | 55888 |
| 1733782800 | 0.0571 | 0.0036 | 6.73 | 0.052 | 0.0571 | 0.052 | 47100 |
| 1733523600 | 0.0535 | -0.0041 | -7.12 | 0.0528 | 0.05775 | 0.0528 | 83000 |
| 1733437500 | 0.0576 | 0.0016 | 2.86 | 0.0537 | 0.0576 | 0.0509999 | 92700 |
| 1733350980 | 0.056 | -0.0019 | -3.28 | 0.0537 | 0.0573 | 0.0537 | 49129 |
| 1733264700 | 0.0579 | 0.0011 | 1.94 | 0.0538 | 0.0579 | 0.053 | 45082 |
| 1733178180 | 0.0568 | 0.0039 | 7.37 | 0.045 | 0.0568 | 0.045 | 13400 |
| 1732918200 | 0.0529 | 0.0003 | 0.57 | 0.0547 | 0.0578 | 0.05 | 106350 |
| 1732746540 | 0.0526 | -0.00225 | -4.10 | 0.054 | 0.0555 | 0.05185 | 42514 |
| 1732660140 | 0.05485 | 0.00235 | 4.48 | 0.0525 | 0.05485 | 0.0525 | 26500 |
| 1732573560 | 0.0525 | -0.004 | -7.08 | 0.0555 | 0.0555 | 0.0525 | 87568 |
| 1732314000 | 0.0565 | 0.001365 | 2.48 | 0.0565 | 0.0565 | 0.0565 | 25000 |
| 1732227900 | 0.055135 | 0.001935 | 3.64 | 0.0552 | 0.055808 | 0.055135 | 45500 |
| 1732141740 | 0.0532 | -0.0038 | -6.67 | 0.0555 | 0.05765 | 0.0532 | 168794 |
| 1732054800 | 0.057 | -0.0005 | -0.87 | 0.0575 | 0.0575 | 0.0563 | 37100 |
| 1731968640 | 0.0575 | 0.0025 | 4.55 | 0.0583 | 0.0583 | 0.055 | 280750 |
| 1731709260 | 0.055 | -0.005 | -8.33 | 0.0582 | 0.0582 | 0.055 | 25950 |
| 1731622800 | 0.06 | 0 | 0.00 | 0.059 | 0.06 | 0.056 | 324524 |
| 1731536760 | 0.06 | -0.0018 | -2.91 | 0.06245 | 0.06245 | 0.0595 | 55333 |
| 1731450480 | 0.0618 | -0.006 | -8.85 | 0.0611 | 0.0649 | 0.06 | 205660 |
| 1731363600 | 0.0678 | 0 | 0.00 | 0.0678 | 0.0678 | 0.0678 | 0 |
| 1731104400 | 0.0678 | -0.0032 | -4.51 | 0.0745 | 0.0745 | 0.0678 | 142000 |
| 1731018540 | 0.0709999 | 0.0109999 | 18.33 | 0.065 | 0.0709999 | 0.06371 | 25200 |
| 1730931600 | 0.06 | -0.0058 | -8.81 | 0.06215 | 0.065 | 0.06 | 350500 |
| 1730845680 | 0.0658 | 0.0051 | 8.40 | 0.065 | 0.0709999 | 0.065 | 250000 |
| 1730759160 | 0.0607 | -0.0016 | -2.57 | 0.06 | 0.0677 | 0.06 | 142675 |
| 1730496180 | 0.0623 | 0 | 0.00 | 0.0623 | 0.0623 | 0.0623 | 0 |
| 1730409780 | 0.0623 | 0.0013 | 2.13 | 0.0608 | 0.0623 | 0.0608 | 45000 |
| 1730323500 | 0.061 | -0.0074 | -10.82 | 0.062 | 0.062 | 0.06 | 160300 |
| 1730237280 | 0.0684 | 0.0009 | 1.33 | 0.065 | 0.0684 | 0.065 | 34000 |
| 1730150880 | 0.0675 | 0.00055 | 0.82 | 0.06758 | 0.06758 | 0.066505 | 15385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
