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 28, 2017 0.4200 0.4800 0.4200 0.4800 28,500 +0.08(+21.52%)
Apr 27, 2017 0.3750 0.4000 0.3750 0.3950 24,097 -0.01(-1.25%)
Apr 26, 2017 0.4100 0.4100 0.4000 0.4000 17,098 -0.01(-2.44%)
Apr 25, 2017 0.4100 0.4100 0.4100 0.4100 6,000 -0.02(-4.65%)
Apr 24, 2017 0.4300 0.4300 0.4300 0.4300 5,100 +0.01(+2.38%)
Apr 21, 2017 0.4800 0.4800 0.4000 0.4200 108,800 -0.02(-3.45%)
Apr 20, 2017 0.4900 0.4900 0.4200 0.4350 39,500 -0.09(-16.35%)
Apr 19, 2017 0.5200 0.5200 0.5200 0.5200 584 +0.02(+4.00%)
Apr 18, 2017 0.5000 0.5000 0.4900 0.5000 7,500 +0.00(+0.00%)
Apr 17, 2017 0.5000 0.5000 0.5000 0.5000 7,200 -0.03(-5.66%)
Apr 13, 2017 0.5000 0.5300 0.5000 0.5300 7,500 +0.00(+0.00%)
Apr 12, 2017 0.5300 0.5300 0.5200 0.5300 12,043 -0.01(-1.85%)
Apr 11, 2017 0.5400 0.5400 0.5400 0.5400 9,454 +0.00(+0.00%)
Apr 10, 2017 0.5100 0.5400 0.5100 0.5400 11,940 -0.02(-3.57%)
Apr 07, 2017 0.5600 0.5600 0.5600 0.5600 25,875 +0.00(+0.00%)
Apr 06, 2017 0.5600 0.5600 0.5600 0.5600 7,600 +0.00(+0.00%)
Apr 05, 2017 0.5600 0.5600 0.5600 0.5600 5,000 +0.02(+3.70%)
Apr 04, 2017 0.5200 0.5400 0.5200 0.5400 20,675 +0.00(+0.00%)
Mar 31, 2017 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Mar 28, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 27, 2017 0.5200 0.5200 0.5200 0.5200 20,000 -0.05(-8.77%)
Mar 22, 2017 0.5700 0.5700 0.5700 333 +0.01(+1.79%)
Mar 21, 2017 0.5800 0.5800 0.5400 0.5600 25,597 -0.02(-3.45%)
Mar 20, 2017 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Mar 16, 2017 0.5800 0.5800 0.5800 44 +0.01(+1.75%)
Mar 15, 2017 0.5600 0.5700 0.5600 0.5700 7,200 +0.01(+1.79%)
Mar 14, 2017 0.5600 0.5600 0.5600 0.5600 540 +0.02(+3.70%)
Mar 10, 2017 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Mar 09, 2017 0.5600 0.5700 0.5600 0.5700 1,500 +0.07(+14.00%)
Mar 08, 2017 0.5700 0.5700 0.5000 0.5000 49,000 -0.03(-5.66%)
Mar 07, 2017 0.5900 0.5900 0.5000 0.5300 202,300 -0.07(-11.67%)
Mar 06, 2017 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Mar 03, 2017 0.6000 0.6400 0.6000 0.6000 37,850 +0.00(+0.00%)
Mar 02, 2017 0.6500 0.6500 0.6000 0.6000 11,069 -0.02(-3.23%)
Mar 01, 2017 0.6100 0.6200 0.6100 0.6200 15,000 +0.00(+0.00%)
Feb 28, 2017 0.6200 0.6200 0.6200 0.6200 1,322 +0.02(+3.33%)
Feb 27, 2017 0.6200 0.6200 0.5800 0.6000 41,900 -0.01(-1.64%)
Feb 24, 2017 0.6300 0.6300 0.6100 0.6100 25,075 -0.04(-6.15%)
Feb 23, 2017 0.6500 0.6500 0.6500 0.6500 2,600 +0.00(+0.00%)
Feb 22, 2017 0.6000 0.6500 0.6000 0.6500 17,500 +0.06(+10.17%)
Feb 21, 2017 0.6200 0.6200 0.5900 0.5900 23,300 -0.06(-9.23%)
Feb 17, 2017 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Feb 16, 2017 0.6400 0.6400 0.6400 0.6400 20,900 -0.01(-1.54%)
Feb 15, 2017 0.6500 0.6500 0.6500 0.6500 5,277 +0.00(+0.00%)
Feb 14, 2017 0.6500 0.6500 0.6500 0.6500 500 +0.01(+1.56%)
Feb 13, 2017 0.6500 0.6500 0.6400 0.6400 5,500 -0.01(-1.54%)
Feb 10, 2017 0.6200 0.6500 0.6200 0.6500 30,619 +0.07(+12.07%)
Feb 08, 2017 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Feb 07, 2017 0.6500 0.6500 0.5500 0.6000 22,748 -0.04(-6.25%)
Feb 06, 2017 0.6400 0.6500 0.6200 0.6400 66,185 +0.02(+3.23%)
Feb 03, 2017 0.6200 0.6200 0.6200 0.6200 11,710 +0.00(+0.00%)
Feb 02, 2017 0.6100 0.6200 0.5800 0.6200 16,750 -0.01(-1.59%)
Feb 01, 2017 0.6300 0.6300 0.6300 0.6300 500 +0.01(+1.61%)
Jan 31, 2017 0.6300 0.6300 0.6100 0.6200 17,250 -0.01(-1.59%)
Jan 30, 2017 0.6100 0.6300 0.6000 0.6300 4,915 +0.03(+5.00%)
Jan 26, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 25, 2017 0.6300 0.6300 0.6000 0.6000 3,000 +0.00(+0.00%)
Jan 24, 2017 0.6000 0.6000 0.6000 0.6000 1,412 +0.00(+0.00%)
Jan 23, 2017 0.6400 0.6400 0.6000 0.6000 13,010 +0.00(+0.00%)
Jan 20, 2017 0.6200 0.6200 0.5700 0.6000 31,500 -0.02(-3.23%)
Jan 19, 2017 0.6200 0.6300 0.6100 0.6200 10,000 -0.03(-4.62%)
Jan 18, 2017 0.6300 0.6500 0.6100 0.6500 16,000 -0.03(-4.41%)
Jan 17, 2017 0.6800 0.6800 0.6700 0.6800 19,000 +0.00(+0.00%)
Jan 16, 2017 0.7000 0.7000 0.6800 0.6800 3,100 -0.02(-2.86%)
Jan 13, 2017 0.7100 0.7100 0.7000 0.7000 7,612 -0.02(-2.78%)
Jan 12, 2017 0.7200 0.7200 0.7200 0.7200 4,700 +0.02(+2.86%)
Jan 11, 2017 0.7200 0.7200 0.7000 0.7000 2,550 +0.00(+0.00%)
Jan 10, 2017 0.7200 0.7200 0.7000 0.7000 6,000 -0.04(-5.41%)
Jan 09, 2017 0.7400 0.7400 0.7400 0.7400 2,000 +0.00(+0.00%)
Jan 06, 2017 0.7400 0.7400 0.7400 0.7400 2,195 +0.00(+0.00%)
Jan 05, 2017 0.7400 0.7400 0.7200 0.7400 10,990 +0.00(+0.00%)
Jan 04, 2017 0.6900 0.7400 0.6600 0.7400 41,600 +0.05(+7.25%)
Jan 03, 2017 0.7000 0.7300 0.6900 0.6900 19,194 +0.02(+2.99%)
Dec 30, 2016 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Dec 29, 2016 0.6300 0.6400 0.6300 0.6400 34,400 +0.00(+0.00%)
Dec 28, 2016 0.6200 0.6400 0.6200 0.6400 13,965 +0.04(+6.67%)
Dec 23, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Dec 22, 2016 0.5700 0.6300 0.5200 0.6300 32,500 +0.07(+12.50%)
Dec 21, 2016 0.5700 0.5700 0.5600 0.5600 2,010 +0.01(+1.82%)
Dec 20, 2016 0.5700 0.5700 0.5500 0.5500 4,500 -0.04(-6.78%)
Dec 19, 2016 0.6100 0.6100 0.5900 0.5900 5,800 -0.04(-6.35%)
Dec 15, 2016 0.6300 0.6300 0.6300 4 -0.05(-7.35%)
Dec 14, 2016 0.6000 0.7000 0.6000 0.6800 20,000 +0.08(+13.33%)
Dec 13, 2016 0.5500 0.6000 0.5400 0.6000 18,350 +0.08(+15.38%)
Dec 12, 2016 0.5000 0.5500 0.5000 0.5200 48,122 +0.03(+5.05%)
Dec 09, 2016 0.4950 0.5000 0.4500 0.4950 10,200 +0.01(+2.06%)
Dec 08, 2016 0.4300 0.4850 0.4300 0.4850 6,550 +0.05(+11.49%)
Dec 07, 2016 0.4350 0.4500 0.4350 0.4350 24,350 -0.01(-1.14%)
Dec 05, 2016 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Dec 01, 2016 0.4350 0.4350 0.4350 44 +0.03(+6.10%)
Nov 30, 2016 0.4100 0.4100 0.4100 0.4100 8,800 +0.00(+0.00%)
Nov 29, 2016 0.4200 0.4200 0.4100 0.4100 12,000 -0.03(-6.82%)
Nov 25, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 23, 2016 0.4400 0.4400 0.4400 2 +0.00(+0.00%)
Nov 22, 2016 0.4050 0.4900 0.4050 0.4400 19,500 +0.04(+10.00%)
Nov 21, 2016 0.3550 0.4000 0.3550 0.4000 28,601 +0.04(+9.59%)
Nov 18, 2016 0.3300 0.3650 0.3250 0.3650 10,900 +0.04(+12.31%)
Nov 17, 2016 0.3300 0.3300 0.3250 0.3250 13,200 -0.04(-12.16%)
Nov 16, 2016 0.3400 0.3700 0.3400 0.3700 10,000 +0.01(+2.78%)
Nov 15, 2016 0.3650 0.3650 0.3300 0.3600 11,865 +0.03(+9.09%)
Nov 14, 2016 0.3500 0.3500 0.3300 0.3300 11,752 -0.04(-12.00%)
Nov 11, 2016 0.3500 0.3750 0.3200 0.3750 7,504 +0.03(+7.14%)
Nov 10, 2016 0.3500 0.3500 0.3500 0.3500 2,200 -0.02(-5.41%)
Nov 09, 2016 0.3700 0.3700 0.3500 0.3700 4,566 -0.02(-3.90%)
Nov 08, 2016 0.3850 0.3850 0.3850 0.3850 2,500 +0.01(+1.32%)
Nov 07, 2016 0.3800 0.3800 0.3800 0.3800 8,500 +0.01(+2.70%)
Nov 04, 2016 0.3800 0.3800 0.3700 0.3700 17,250 -0.02(-5.13%)
Nov 03, 2016 0.3900 0.3900 0.3900 0.3900 6,002 +0.00(+0.00%)
Nov 02, 2016 0.4050 0.4050 0.3900 0.3900 5,502 -0.01(-2.50%)
Nov 01, 2016 0.3750 0.4050 0.3750 0.4000 25,500 +0.05(+12.68%)
Oct 31, 2016 0.4050 0.4050 0.3550 0.3550 26,902 -0.05(-11.25%)
Oct 28, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+1.27%)
Oct 27, 2016 0.4200 0.4200 0.3950 0.3950 23,000 -0.01(-1.25%)
Oct 25, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 24, 2016 0.4300 0.4300 0.3800 0.4000 9,600 -0.01(-2.44%)
Oct 21, 2016 0.4000 0.4200 0.4000 0.4100 17,580 +0.01(+2.50%)
Oct 20, 2016 0.4100 0.4100 0.4000 0.4000 17,798 -0.01(-3.61%)
Oct 19, 2016 0.4200 0.4200 0.4150 0.4150 16,100 +0.01(+1.22%)
Oct 18, 2016 0.4250 0.4250 0.4100 0.4100 58,000 -0.03(-5.75%)
Oct 14, 2016 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Oct 13, 2016 0.4200 0.4200 0.4200 0.4200 9,000 +0.00(+0.00%)
Oct 11, 2016 0.4200 0.4200 0.4200 2 +0.01(+2.44%)
Oct 06, 2016 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Oct 05, 2016 0.4350 0.4350 0.4200 0.4300 7,062 +0.01(+2.38%)
Oct 04, 2016 0.4250 0.4250 0.4200 0.4200 34,600 -0.03(-6.67%)
Sep 27, 2016 0.4500 0.4500 0.4500 0.4500 6,153 +0.00(+0.00%)
Sep 26, 2016 0.4300 0.4500 0.4300 0.4500 22,500 +0.02(+3.45%)
Sep 23, 2016 0.4500 0.4500 0.4100 0.4350 27,901 -0.02(-3.33%)
Sep 22, 2016 0.4500 0.4750 0.4400 0.4500 22,573 +0.03(+7.14%)
Sep 21, 2016 0.4500 0.4600 0.4000 0.4200 41,294 -0.04(-8.70%)
Sep 20, 2016 0.4600 0.4600 0.4600 0.4600 3,000 -0.01(-2.13%)
Sep 19, 2016 0.5000 0.5000 0.4500 0.4700 45,300 -0.05(-9.62%)
Sep 16, 2016 0.5900 0.6000 0.5000 0.5200 105,850 -0.06(-10.34%)
Sep 15, 2016 0.5700 0.5800 0.5700 0.5800 9,193 +0.02(+3.57%)
Sep 14, 2016 0.6500 0.6500 0.5600 0.5600 39,777 -0.09(-13.85%)
Sep 13, 2016 0.6000 0.7400 0.6000 0.6500 50,161 +0.08(+14.04%)
Sep 12, 2016 0.5700 0.5800 0.5700 0.5700 17,583 +0.01(+1.79%)
Sep 09, 2016 0.5400 0.5600 0.5400 0.5600 19,714 +0.04(+7.69%)
Sep 08, 2016 0.5400 0.5500 0.5200 0.5200 17,501 +0.00(+0.00%)
Sep 07, 2016 0.5200 0.5200 0.5200 0.5200 9,000 +0.01(+1.96%)
Sep 06, 2016 0.5100 0.5200 0.5100 0.5100 23,207 +0.01(+2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 01, 2016 0.5000 0.5100 0.5000 0.5000 8,717 +0.01(+2.04%)
Aug 31, 2016 0.5200 0.5200 0.4900 0.4900 21,190 -0.01(-2.00%)
Aug 30, 2016 0.5100 0.5100 0.5000 0.5000 6,000 -0.01(-1.96%)
Aug 29, 2016 0.5000 0.5200 0.5000 0.5100 15,016 +0.01(+2.00%)
Aug 26, 2016 0.5100 0.5200 0.5000 0.5000 48,000 -0.01(-1.96%)
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.