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

Rogue Resources Inc (TSV: RRS )

0.0350 UNCHANGED
Last Price Updated: 3:20 PM EDT, May 8, 2024 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 30, 2020 0.0550 0.0600 0.0550 0.0600 156,000 +0.00(+9.09%)
Apr 29, 2020 0.0600 0.0600 0.0550 0.0550 37,002 -0.00(-8.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0.0600 252,000 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0600 0.0600 308,250 -0.04(-40.00%)
Apr 24, 2020 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+11.11%)
Apr 23, 2020 0.0850 0.0900 0.0850 0.0900 26,000 +0.01(+12.50%)
Apr 21, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 20, 2020 0.0650 0.0750 0.0650 0.0750 113,311 +0.01(+15.38%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+18.18%)
Apr 16, 2020 0.0600 0.0600 0.0550 0.0550 131,639 -0.00(-8.33%)
Apr 15, 2020 0.0500 0.0600 0.0500 0.0600 172,199 +0.01(+33.33%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Apr 13, 2020 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 16,000 -0.01(-30.00%)
Mar 27, 2020 0.0550 0.0600 0.0500 0.0500 68,000 -0.00(-9.09%)
Mar 26, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.04(+175.00%)
Mar 25, 2020 0.0350 0.0350 0.0200 0.0200 135,000 -0.02(-50.00%)
Mar 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 16, 2020 0.0500 0.0500 0.0350 0.0350 52,022 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 11, 2020 0.0550 0.0550 0.0350 0.0450 467,000 -0.01(-10.00%)
Mar 10, 2020 0.0550 0.0550 0.0500 0.0500 53,000 -0.01(-16.67%)
Mar 09, 2020 0.0600 0.0600 0.0550 0.0600 31,800 +0.00(+0.00%)
Mar 06, 2020 0.0650 0.0650 0.0600 0.0600 32,000 +0.00(+9.09%)
Mar 05, 2020 0.0650 0.0650 0.0550 0.0550 244,000 -0.01(-15.38%)
Mar 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 27, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 25, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 24, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Feb 21, 2020 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+0.00%)
Feb 20, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Feb 18, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2020 0.0800 0.0800 0.0800 0.0800 16,385 -0.01(-5.88%)
Feb 10, 2020 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Feb 07, 2020 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2020 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0800 0.0700 0.0800 172,000 +0.01(+14.29%)
Jan 20, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jan 16, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 15, 2020 0.0700 0.0700 0.0650 0.0650 92,304 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 97,000 +0.00(+0.00%)
Jan 13, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 08, 2020 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0700 0.0650 0.0700 39,550 -0.00(-6.67%)
Jan 06, 2020 0.0700 0.0750 0.0700 0.0750 24,000 +0.00(+7.14%)
Jan 03, 2020 0.0650 0.0700 0.0650 0.0700 123,008 +0.01(+7.69%)
Jan 02, 2020 0.0700 0.0700 0.0650 0.0650 56,000 -0.01(-7.14%)
Dec 27, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2019 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0700 0.0700 36,000 -0.00(-6.67%)
Dec 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0750 0.0700 0.0750 8,900 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0750 0.0750 25,000 +0.00(+0.00%)
Dec 12, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 10, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 06, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 04, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2019 0.0850 0.0850 0.0850 0.0850 5,200 +0.00(+0.00%)
Dec 02, 2019 0.0800 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Nov 29, 2019 0.0850 0.0850 0.0850 0.0850 5,849 +0.00(+0.00%)
Nov 28, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Nov 26, 2019 0.0850 0.0850 0.0850 0.0850 7,500 +0.01(+6.25%)
Nov 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2019 0.0800 0.0800 0.0800 0.0800 29,423 -0.01(-5.88%)
Nov 15, 2019 0.0850 0.0850 0.0850 0.0850 60,100 +0.01(+6.25%)
Nov 13, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 12, 2019 0.0900 0.0900 0.0850 0.0850 38,000 -0.00(-5.56%)
Nov 11, 2019 0.0900 0.0900 0.0900 0.0900 104,600 +0.00(+0.00%)
Nov 07, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 06, 2019 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Nov 05, 2019 0.0950 0.0950 0.0950 0.0950 1,300 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+11.76%)
Nov 01, 2019 0.0950 0.0950 0.0850 0.0850 25,000 -0.00(-5.56%)
Oct 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2019 0.0850 0.0900 0.0850 0.0900 30,000 +0.01(+12.50%)
Oct 23, 2019 0.0600 0.0800 0.0600 0.0800 94,020 +0.03(+45.45%)
Oct 22, 2019 0.0600 0.0600 0.0550 0.0550 76,250 -0.00(-8.33%)
Oct 21, 2019 0.1000 0.1000 0.0500 0.0600 358,550 -0.04(-36.84%)
Oct 18, 2019 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 09, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 03, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 30, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Sep 27, 2019 0.1000 0.1000 0.1000 157 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 05, 2019 0.1100 0.1100 0.0950 0.0950 23,000 -0.01(-5.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 35,000 -0.02(-16.67%)
Sep 03, 2019 0.0900 0.1250 0.0900 0.1200 77,000 +0.02(+26.32%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-13.64%)
Aug 27, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 26, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Aug 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Aug 19, 2019 0.1100 0.1100 0.1100 8 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 12, 2019 0.1000 0.1150 0.1000 0.1150 112,000 +0.03(+27.78%)
Aug 09, 2019 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2019 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Jul 19, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 18, 2019 0.1050 0.1050 0.1000 0.1000 11,300 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.1000 0.0900 0.1000 31,017 +0.01(+11.11%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 20,999 +0.00(+5.88%)
Jul 15, 2019 0.0850 0.0850 0.0850 333 +0.00(+0.00%)
Jul 10, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 09, 2019 0.0850 0.0850 0.0850 222 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0850 0.0700 0.0850 55,889 +0.01(+21.43%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 21, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.01(-15.38%)
Jun 17, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 31, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0600 0.0600 10,553 +0.00(+0.00%)
May 10, 2019 0.0600 0.0600 0.0600 0.0600 51,002 -0.01(-20.00%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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.