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

Renegade Gold Inc (OP: TGLDF )

0.2936 UNCHANGED
Last Price Updated: 2:52 PM EDT, May 17, 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, 2021 0.7976 0.8250 0.7976 0.8250 1,700 +0.01(+1.63%)
Apr 29, 2021 0.7640 0.8172 0.7640 0.8118 4,000 +0.01(+1.79%)
Apr 28, 2021 0.7911 0.7975 0.7911 0.7975 1,250 -0.05(-6.01%)
Apr 27, 2021 0.8485 0.8485 0.8485 0.8485 1,525 +0.01(+1.31%)
Apr 26, 2021 0.8375 0.8375 0.8375 0.8375 4,800 +0.05(+6.01%)
Apr 23, 2021 0.7970 0.8002 0.7900 0.7900 2,200 -0.01(-1.25%)
Apr 22, 2021 0.8147 0.8695 0.7447 0.8000 16,695 -0.04(-4.57%)
Apr 21, 2021 0.8477 0.8500 0.8100 0.8383 16,125 +0.01(+0.75%)
Apr 20, 2021 0.8571 0.8571 0.8062 0.8321 6,980 -0.03(-3.24%)
Apr 19, 2021 0.8861 0.9044 0.8294 0.8600 54,149 -0.01(-0.70%)
Apr 16, 2021 0.9300 0.9550 0.8661 0.8661 62,600 -0.06(-6.88%)
Apr 15, 2021 0.9200 0.9301 0.8958 0.9301 14,196 +0.03(+3.09%)
Apr 14, 2021 0.9139 0.9139 0.9000 0.9022 1,193 +0.01(+0.79%)
Apr 13, 2021 0.9100 0.9200 0.8725 0.8951 13,900 -0.02(-2.51%)
Apr 12, 2021 0.9328 0.9400 0.8979 0.9181 226,658 -0.02(-2.43%)
Apr 09, 2021 0.9715 0.9715 0.9300 0.9410 18,500 +0.02(+1.91%)
Apr 08, 2021 0.9451 0.9500 0.9234 0.9234 22,025 +0.01(+0.69%)
Apr 07, 2021 0.9880 0.9880 0.9160 0.9171 48,422 +0.01(+1.17%)
Apr 06, 2021 0.8607 0.9065 0.8400 0.9065 10,440 +0.07(+8.17%)
Apr 05, 2021 0.8790 0.8790 0.8201 0.8380 2,931 +0.05(+5.71%)
Apr 01, 2021 0.7385 0.8639 0.7300 0.7927 29,200 +0.07(+9.90%)
Mar 31, 2021 0.7944 0.7944 0.6962 0.7213 39,745 -0.07(-9.12%)
Mar 30, 2021 0.8500 0.8500 0.7900 0.7937 5,140 -0.06(-7.48%)
Mar 29, 2021 0.9000 0.9000 0.8579 0.8579 3,350 -0.06(-6.32%)
Mar 26, 2021 0.9203 0.9250 0.9143 0.9158 26,700 -0.01(-0.98%)
Mar 25, 2021 0.9241 0.9249 0.9241 0.9249 2,151 +0.00(+0.53%)
Mar 24, 2021 0.9376 0.9567 0.9200 0.9200 1,102 -0.02(-2.56%)
Mar 23, 2021 1.020 1.020 0.9442 0.9442 1,304 -0.04(-4.14%)
Mar 22, 2021 0.9850 0.9850 0.9850 6 +0.00(+0.00%)
Mar 19, 2021 1.050 1.069 0.9850 0.9850 5,700 -0.08(-7.60%)
Mar 18, 2021 1.066 1.066 1.066 8 +0.00(+0.00%)
Mar 17, 2021 0.9900 1.122 0.9603 1.066 32,995 +0.08(+7.57%)
Mar 16, 2021 1.010 1.010 0.9409 0.9910 62,790 +0.08(+8.44%)
Mar 15, 2021 0.9413 0.9413 0.8890 0.9139 48,413 +0.02(+2.52%)
Mar 12, 2021 0.9197 0.9224 0.8800 0.8914 7,600 -0.07(-7.35%)
Mar 11, 2021 0.9500 0.9727 0.9500 0.9621 5,485 +0.08(+9.33%)
Mar 10, 2021 0.8859 0.8900 0.8800 0.8800 2,166 +0.03(+3.53%)
Mar 09, 2021 0.9210 0.9210 0.8500 0.8500 11,230 +0.01(+1.11%)
Mar 08, 2021 0.7560 0.8407 0.7560 0.8407 2,630 -0.02(-1.84%)
Mar 05, 2021 0.8289 0.8600 0.8000 0.8565 17,200 +0.02(+2.44%)
Mar 04, 2021 0.9200 0.9200 0.8361 0.8361 2,251 -0.08(-8.63%)
Mar 03, 2021 1.028 1.038 0.8270 0.9151 22,965 -0.11(-11.16%)
Mar 02, 2021 1.005 1.060 0.9914 1.030 3,870 +0.05(+5.10%)
Mar 01, 2021 1.026 1.050 0.9800 0.9800 8,548 -0.07(-6.70%)
Feb 26, 2021 1.080 1.090 1.040 1.050 19,000 -0.04(-3.33%)
Feb 25, 2021 1.120 1.120 1.087 1.087 4,400 -0.06(-4.88%)
Feb 24, 2021 1.185 1.200 1.120 1.142 13,008 -0.01(-0.66%)
Feb 23, 2021 1.120 1.150 1.100 1.150 12,260 -0.01(-0.90%)
Feb 22, 2021 1.132 1.163 1.119 1.160 12,610 +0.03(+2.70%)
Feb 19, 2021 1.130 1.138 1.111 1.130 2,400 +0.03(+2.62%)
Feb 18, 2021 1.166 1.173 1.101 1.101 11,303 -0.07(-5.81%)
Feb 17, 2021 1.209 1.280 1.150 1.169 67,881 -0.02(-2.05%)
Feb 16, 2021 1.250 1.250 1.191 1.194 25,359 -0.01(-0.54%)
Feb 12, 2021 1.287 1.287 1.200 1.200 21,800 -0.09(-7.03%)
Feb 11, 2021 1.245 1.340 1.245 1.291 57,209 +0.02(+1.69%)
Feb 10, 2021 1.270 1.270 1.247 1.269 15,488 +0.01(+0.75%)
Feb 09, 2021 1.250 1.268 1.250 1.260 21,553 +0.00(+0.04%)
Feb 08, 2021 1.250 1.280 1.240 1.260 13,927 +0.06(+5.12%)
Feb 05, 2021 1.200 1.220 1.180 1.198 25,000 +0.01(+0.69%)
Feb 04, 2021 1.180 1.270 1.180 1.190 8,731 -0.03(-2.38%)
Feb 03, 2021 1.195 1.220 1.180 1.219 19,680 +0.03(+2.27%)
Feb 02, 2021 1.130 1.216 1.130 1.192 18,911 -0.05(-4.40%)
Feb 01, 2021 1.240 1.259 1.198 1.247 27,707 -0.01(-0.69%)
Jan 29, 2021 1.256 1.256 1.256 1.256 500 +0.02(+1.67%)
Jan 28, 2021 1.292 1.330 1.211 1.235 66,598 -0.02(-1.98%)
Jan 27, 2021 1.346 1.350 1.259 1.260 25,371 -0.10(-7.35%)
Jan 26, 2021 1.310 1.381 1.310 1.360 35,728 -0.01(-0.73%)
Jan 25, 2021 1.480 1.480 1.342 1.370 37,835 -0.07(-4.57%)
Jan 22, 2021 1.420 1.444 1.378 1.436 39,300 -0.02(-1.67%)
Jan 21, 2021 1.450 1.520 1.420 1.460 15,595 -0.06(-3.95%)
Jan 20, 2021 1.530 1.548 1.470 1.520 26,853 +0.15(+10.95%)
Jan 19, 2021 1.405 1.437 1.350 1.370 30,201 +0.19(+16.10%)
Jan 15, 2021 1.224 1.224 1.180 1.180 5,400 +0.04(+3.51%)
Jan 14, 2021 1.080 1.140 1.080 1.140 2,171 +0.06(+5.56%)
Jan 13, 2021 1.090 1.103 1.075 1.080 2,610 -0.01(-1.20%)
Jan 12, 2021 1.090 1.093 1.085 1.093 22,075 +0.02(+2.16%)
Jan 11, 2021 1.086 1.086 1.070 1.070 800 -0.02(-1.83%)
Jan 08, 2021 1.070 1.110 1.068 1.090 2,900 -0.07(-6.30%)
Jan 07, 2021 1.180 1.180 1.163 1.163 2,800 -0.05(-4.34%)
Jan 05, 2021 1.216 1.216 1.216 0 -0.00(-0.40%)
Jan 04, 2021 1.230 1.230 1.221 1.221 400 +0.00(+0.08%)
Dec 31, 2020 1.220 1.220 1.220 400 +0.06(+4.87%)
Dec 30, 2020 1.163 1.163 1.163 1.163 400 +0.03(+2.95%)
Dec 29, 2020 1.130 1.130 1.130 1.130 150 +0.02(+1.80%)
Dec 28, 2020 1.100 1.285 1.100 1.110 1,755 -0.11(-8.85%)
Dec 24, 2020 1.218 1.218 1.218 1.218 300 +0.01(+0.65%)
Dec 23, 2020 1.205 1.210 1.205 1.210 4,400 +0.03(+2.28%)
Dec 22, 2020 1.183 1.188 1.183 1.183 4,301 +0.03(+2.66%)
Dec 21, 2020 1.174 1.180 1.152 1.152 1,700 -0.03(-2.35%)
Dec 18, 2020 1.205 1.220 1.180 1.180 9,500 -0.03(-2.48%)
Dec 17, 2020 1.210 1.220 1.209 1.210 3,445 +0.01(+0.83%)
Dec 16, 2020 1.200 1.200 1.200 1.200 200 -0.01(-0.51%)
Dec 15, 2020 1.206 1.206 1.206 1.206 150 +0.01(+0.63%)
Dec 14, 2020 1.250 1.250 1.199 1.199 752 -0.04(-3.34%)
Dec 10, 2020 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 08, 2020 1.240 1.240 1.240 0 -0.00(-0.36%)
Dec 07, 2020 1.280 1.320 1.244 1.244 7,977 +0.06(+5.47%)
Dec 03, 2020 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 02, 2020 1.200 1.200 1.190 1.200 5,831 +0.01(+1.05%)
Dec 01, 2020 1.179 1.188 1.179 1.188 1,025 +0.01(+0.44%)
Nov 30, 2020 1.182 1.200 1.182 1.182 5,810 +0.02(+1.92%)
Nov 27, 2020 1.160 1.160 1.160 3 +0.00(+0.00%)
Nov 25, 2020 1.160 1.160 1.160 99 +0.00(+0.00%)
Nov 24, 2020 1.180 1.202 1.159 1.160 9,458 +0.00(+0.00%)
Nov 23, 2020 1.165 1.170 1.160 1.160 2,189 -0.05(-4.38%)
Nov 20, 2020 1.213 1.213 1.213 1.213 300 -0.02(-1.27%)
Nov 19, 2020 1.229 1.229 1.229 1.229 3,047 -0.03(-2.17%)
Nov 18, 2020 1.290 1.290 1.256 1.256 1,812 +0.02(+1.29%)
Nov 17, 2020 1.253 1.261 1.176 1.240 14,358 -0.01(-0.80%)
Nov 16, 2020 1.312 1.312 1.250 1.250 17,690 +0.03(+2.54%)
Nov 13, 2020 1.185 1.219 1.185 1.219 600 +0.03(+2.54%)
Nov 12, 2020 1.180 1.189 1.160 1.189 900 +0.02(+1.49%)
Nov 11, 2020 1.180 1.190 1.171 1.171 1,534 -0.03(-2.32%)
Nov 10, 2020 1.198 1.222 1.198 1.199 12,624 -0.01(-0.48%)
Nov 09, 2020 1.294 1.340 1.205 1.205 9,257 -0.10(-7.71%)
Nov 06, 2020 1.340 1.340 1.296 1.306 1,500 +0.06(+4.87%)
Nov 05, 2020 1.250 1.250 1.245 1.245 1,408 -0.00(-0.40%)
Nov 04, 2020 1.250 1.250 1.250 71 +0.00(+0.00%)
Nov 03, 2020 1.250 1.250 1.250 78 +0.00(+0.00%)
Nov 02, 2020 1.248 1.291 1.248 1.250 3,310 -0.05(-3.81%)
Oct 30, 2020 1.300 1.300 1.286 1.300 11,000 -0.02(-1.40%)
Oct 29, 2020 1.260 1.320 1.260 1.318 9,468 -0.08(-5.86%)
Oct 28, 2020 1.400 1.400 1.400 92 +0.00(+0.00%)
Oct 27, 2020 1.400 1.400 1.400 20 +0.00(+0.00%)
Oct 26, 2020 1.430 1.430 1.400 1.400 2,500 +0.00(+0.00%)
Oct 23, 2020 1.400 1.410 1.390 1.400 23,800 +0.08(+6.36%)
Oct 22, 2020 1.340 1.340 1.310 1.316 23,450 +0.09(+7.45%)
Oct 21, 2020 1.221 1.230 1.221 1.225 1,221 +0.01(+1.11%)
Oct 20, 2020 1.250 1.255 1.212 1.212 4,400 -0.02(-1.50%)
Oct 19, 2020 1.240 1.240 1.230 1.230 4,355 +0.00(+0.24%)
Oct 16, 2020 1.250 1.250 1.227 1.227 4,300 -0.11(-8.42%)
Oct 14, 2020 1.340 1.340 1.340 0 +0.04(+3.01%)
Oct 13, 2020 1.300 1.301 1.300 1.301 14,900 -0.02(-1.16%)
Oct 08, 2020 1.316 1.316 1.316 0 -0.07(-5.32%)
Oct 06, 2020 1.390 1.390 1.390 0 +0.11(+8.59%)
Oct 05, 2020 1.280 1.280 1.280 60 +0.00(+0.00%)
Oct 02, 2020 1.245 1.280 1.245 1.280 1,800 -0.02(-1.54%)
Oct 01, 2020 1.300 1.300 1.300 1.300 1,075 +0.02(+1.94%)
Sep 29, 2020 1.275 1.275 1.275 0 +0.03(+2.46%)
Sep 25, 2020 1.245 1.245 1.245 0 +0.00(+0.38%)
Sep 24, 2020 1.240 1.240 1.240 36 +0.00(+0.00%)
Sep 23, 2020 1.240 1.240 1.240 1.240 107 -0.01(-0.54%)
Sep 21, 2020 1.247 1.247 1.247 0 -0.04(-3.36%)
Sep 18, 2020 1.290 1.300 1.290 1.290 7,800 -0.02(-1.53%)
Sep 17, 2020 1.304 1.310 1.296 1.310 5,600 +0.02(+1.55%)
Sep 16, 2020 1.310 1.310 1.290 1.290 1,275 +0.00(+0.00%)
Sep 15, 2020 1.290 1.290 1.290 1.290 505 +0.03(+2.38%)
Sep 14, 2020 1.260 1.260 1.253 1.260 3,100 +0.00(+0.14%)
Sep 11, 2020 1.258 1.258 1.258 1.258 1,000 -0.17(-12.15%)
Sep 10, 2020 1.432 1.432 1.432 87 +0.00(+0.00%)
Sep 08, 2020 1.432 1.432 1.432 0 +0.00(+0.00%)
Sep 04, 2020 1.432 1.432 1.432 3 +0.00(+0.00%)
Sep 03, 2020 1.432 1.432 1.432 1.432 100 -0.15(-9.35%)
Sep 02, 2020 1.580 1.580 1.580 5,700 +0.00(+0.00%)
Sep 01, 2020 1.567 1.580 1.567 1.580 1,500 +0.01(+0.77%)
Aug 31, 2020 1.568 1.568 1.568 1.568 160 -0.11(-6.67%)
Aug 28, 2020 1.680 1.680 1.680 1.680 6,200 +0.01(+0.60%)
Aug 24, 2020 1.670 1.670 1.670 0 -0.07(-4.05%)
Aug 21, 2020 1.740 1.740 1.740 1.740 1,000 +0.04(+2.39%)
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.